Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Dixie Group (NQ: DXYN )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 4.010 4.390 3.920 4.200 24,844 +0.19(+4.74%)
May 27, 2010 3.940 4.420 3.584 4.010 55,338 +0.08(+2.04%)
May 26, 2010 3.940 3.940 3.510 3.930 42,114 +0.18(+4.80%)
May 25, 2010 3.810 4.000 3.600 3.750 29,935 -0.25(-6.25%)
May 24, 2010 4.160 4.220 3.950 4.000 48,438 -0.22(-5.21%)
May 21, 2010 4.320 4.320 4.118 4.220 21,521 -0.23(-5.17%)
May 20, 2010 4.500 4.860 4.420 4.450 22,493 -0.33(-6.90%)
May 19, 2010 4.820 4.820 4.710 4.780 1,715 +0.00(+0.00%)
May 18, 2010 4.870 4.870 4.700 4.780 12,850 -0.02(-0.42%)
May 17, 2010 4.810 4.820 4.725 4.800 16,810 +0.05(+1.05%)
May 14, 2010 4.840 4.840 4.750 4.750 4,547 -0.06(-1.25%)
May 13, 2010 4.890 4.900 4.700 4.810 14,266 -0.06(-1.23%)
May 12, 2010 4.940 4.990 4.810 4.870 4,753 +0.02(+0.41%)
May 11, 2010 4.950 4.989 4.700 4.850 13,655 -0.14(-2.81%)
May 10, 2010 4.800 5.120 4.790 4.990 10,767 -0.11(-2.16%)
May 07, 2010 5.110 5.140 4.930 5.100 8,365 +0.08(+1.59%)
May 06, 2010 5.150 5.190 4.970 5.020 14,462 -0.14(-2.71%)
May 05, 2010 4.880 5.190 4.450 5.160 19,980 +0.17(+3.41%)
May 04, 2010 5.070 5.200 4.990 4.990 8,992 -0.16(-3.11%)
May 03, 2010 5.030 5.190 4.940 5.150 22,013 +0.25(+5.10%)
Apr 30, 2010 4.920 5.000 4.900 4.900 8,538 -0.08(-1.61%)
Apr 29, 2010 5.050 5.100 4.930 4.980 17,564 -0.04(-0.80%)
Apr 28, 2010 5.100 5.200 4.450 5.020 70,276 -0.14(-2.75%)
Apr 27, 2010 5.180 5.200 5.050 5.162 41,346 -0.03(-0.54%)
Apr 26, 2010 5.150 5.190 5.101 5.190 23,921 +0.04(+0.78%)
Apr 23, 2010 5.149 5.150 5.050 5.150 8,100 +0.14(+2.79%)
Apr 22, 2010 5.010 5.060 5.010 5.010 12,850 -0.04(-0.79%)
Apr 21, 2010 5.070 5.150 4.950 5.050 18,756 +0.07(+1.41%)
Apr 20, 2010 4.840 5.140 4.780 4.980 27,250 +0.05(+1.06%)
Apr 19, 2010 4.840 5.140 4.840 4.928 35,373 +0.14(+2.88%)
Apr 16, 2010 4.860 4.990 4.790 4.790 8,094 -0.07(-1.44%)
Apr 15, 2010 4.860 4.990 4.790 4.860 11,562 -0.12(-2.41%)
Apr 14, 2010 4.800 5.000 4.790 4.980 30,044 +0.13(+2.68%)
Apr 13, 2010 4.790 4.850 4.790 4.850 2,848 +0.00(+0.00%)
Apr 12, 2010 4.740 5.000 4.680 4.850 12,721 +0.05(+1.04%)
Apr 09, 2010 4.870 4.900 4.770 4.800 5,000 -0.07(-1.44%)
Apr 08, 2010 4.930 4.930 4.830 4.870 8,600 -0.02(-0.41%)
Apr 07, 2010 4.730 4.960 4.730 4.890 23,663 +0.08(+1.66%)
Apr 06, 2010 4.890 4.920 4.760 4.810 34,752 -0.06(-1.23%)
Apr 05, 2010 4.790 4.950 4.790 4.870 20,286 +0.10(+2.10%)
Apr 01, 2010 4.950 4.770 4.770 4.770 18,900 -0.18(-3.64%)
Mar 31, 2010 4.940 4.950 4.600 4.950 28,712 +0.01(+0.20%)
Mar 30, 2010 4.820 4.950 4.670 4.940 44,448 +0.21(+4.44%)
Mar 29, 2010 4.320 4.790 4.314 4.730 33,358 +0.35(+7.99%)
Mar 26, 2010 4.160 4.550 3.910 4.380 49,692 +0.11(+2.58%)
Mar 25, 2010 4.480 4.590 4.125 4.270 49,748 -0.21(-4.69%)
Mar 24, 2010 4.210 4.480 4.200 4.480 29,442 +0.28(+6.67%)
Mar 23, 2010 3.950 4.300 3.900 4.200 24,410 +0.20(+5.00%)
Mar 22, 2010 4.080 4.250 3.860 4.000 25,039 -0.05(-1.23%)
Mar 19, 2010 4.090 4.090 3.850 4.050 38,187 +0.04(+1.00%)
Mar 18, 2010 4.160 4.250 3.850 4.010 13,232 -0.16(-3.84%)
Mar 17, 2010 4.220 4.220 3.800 4.170 30,729 +0.15(+3.73%)
Mar 16, 2010 3.920 4.130 3.780 4.020 50,545 +0.25(+6.63%)
Mar 15, 2010 3.870 4.000 3.600 3.770 38,660 -0.01(-0.26%)
Mar 12, 2010 4.000 4.000 3.580 3.780 25,406 -0.10(-2.63%)
Mar 11, 2010 3.440 4.350 3.410 3.882 60,749 +0.49(+14.51%)
Mar 10, 2010 2.920 3.390 2.890 3.390 25,433 +0.45(+15.31%)
Mar 09, 2010 3.100 3.190 2.900 2.940 12,543 -0.16(-5.16%)
Mar 08, 2010 2.850 3.180 2.850 3.100 43,348 +0.30(+10.71%)
Mar 05, 2010 2.750 3.000 2.600 2.800 82,817 +0.07(+2.56%)
Mar 04, 2010 2.750 2.750 2.670 2.730 13,623 -0.02(-0.73%)
Mar 03, 2010 2.580 2.970 2.570 2.750 35,589 +0.00(+0.00%)
Mar 02, 2010 2.730 2.750 2.520 2.750 16,537 +0.09(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.