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

The Dixie Group (NQ: DXYN )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2011 3.740 3.750 3.430 3.690 16,556 -0.21(-5.38%)
Aug 30, 2011 3.950 3.950 3.860 3.900 300 -0.04(-1.02%)
Aug 29, 2011 3.450 3.990 3.450 3.940 14,514 +0.50(+14.53%)
Aug 26, 2011 3.390 3.470 3.380 3.440 2,460 -0.04(-1.15%)
Aug 25, 2011 3.540 3.600 3.480 3.480 2,152 -0.02(-0.57%)
Aug 24, 2011 3.510 3.560 3.480 3.500 7,348 -0.01(-0.28%)
Aug 23, 2011 3.510 3.630 3.510 3.510 450 +0.01(+0.29%)
Aug 22, 2011 3.620 3.620 3.500 3.500 2,526 -0.08(-2.23%)
Aug 19, 2011 3.750 3.750 3.580 3.580 7,087 -0.01(-0.28%)
Aug 18, 2011 3.670 3.685 3.590 3.590 1,400 +0.04(+1.13%)
Aug 17, 2011 3.870 3.870 3.480 3.550 12,139 -0.33(-8.62%)
Aug 16, 2011 3.820 3.939 3.820 3.885 2,500 +0.08(+2.24%)
Aug 15, 2011 3.860 3.860 3.800 3.800 9,539 -0.05(-1.30%)
Aug 12, 2011 3.850 3.889 3.850 3.850 4,203 -0.00(-0.00%)
Aug 11, 2011 3.910 3.910 3.850 3.850 10,037 -0.05(-1.28%)
Aug 10, 2011 3.980 4.000 3.840 3.900 6,729 -0.10(-2.56%)
Aug 09, 2011 3.975 4.003 3.900 4.003 26,903 -0.15(-3.55%)
Aug 08, 2011 4.150 4.200 4.090 4.150 3,936 -0.18(-4.16%)
Aug 05, 2011 4.280 4.330 4.150 4.330 4,598 +0.01(+0.23%)
Aug 04, 2011 4.090 4.320 4.030 4.320 27,596 +0.16(+3.85%)
Aug 03, 2011 4.220 4.220 4.160 4.160 8,586 -0.06(-1.42%)
Aug 02, 2011 4.280 4.310 4.200 4.220 4,029 -0.05(-1.17%)
Aug 01, 2011 4.320 4.320 4.200 4.270 5,400 -0.04(-0.99%)
Jul 29, 2011 4.220 4.330 4.210 4.313 2,938 +0.00(+0.06%)
Jul 28, 2011 4.220 4.320 4.220 4.310 3,100 +0.11(+2.62%)
Jul 27, 2011 4.280 4.320 4.200 4.200 6,899 -0.10(-2.33%)
Jul 26, 2011 4.290 4.320 4.219 4.300 9,488 +0.02(+0.47%)
Jul 25, 2011 4.410 4.410 4.280 4.280 34,186 -0.06(-1.41%)
Jul 22, 2011 4.320 4.361 4.310 4.341 15,020 -0.02(-0.48%)
Jul 21, 2011 4.380 4.388 4.320 4.362 4,300 -0.06(-1.31%)
Jul 20, 2011 4.410 4.470 4.400 4.420 5,898 +0.02(+0.45%)
Jul 19, 2011 4.370 4.420 4.345 4.400 7,577 +0.07(+1.62%)
Jul 18, 2011 4.310 4.330 4.270 4.330 2,700 +0.05(+1.17%)
Jul 15, 2011 4.310 4.360 4.270 4.280 16,953 -0.01(-0.23%)
Jul 14, 2011 4.320 4.340 4.280 4.290 4,874 -0.04(-0.92%)
Jul 12, 2011 4.220 4.330 4.330 4.330 3,500 +0.03(+0.58%)
Jul 11, 2011 4.305 4.305 4.305 4.305 332 +0.00(+0.00%)
Jul 08, 2011 4.305 4.305 4.305 4.305 400 -0.04(-1.03%)
Jul 07, 2011 4.250 4.350 4.220 4.350 7,820 +0.14(+3.33%)
Jul 05, 2011 4.250 4.210 4.210 4.210 5,900 -0.05(-1.17%)
Jul 01, 2011 4.260 4.260 4.260 4.260 300 -0.05(-1.05%)
Jun 30, 2011 4.280 4.305 4.270 4.305 2,568 +0.03(+0.59%)
Jun 29, 2011 4.260 4.300 4.260 4.280 1,630 -0.07(-1.61%)
Jun 28, 2011 4.400 4.400 4.350 4.350 6,300 -0.05(-1.14%)
Jun 27, 2011 4.340 4.400 4.300 4.400 2,015 -0.01(-0.23%)
Jun 24, 2011 4.340 4.410 4.250 4.410 7,528 +0.05(+1.15%)
Jun 23, 2011 4.300 4.370 4.210 4.360 13,762 +0.05(+1.16%)
Jun 22, 2011 4.300 4.310 4.290 4.310 12,941 -0.01(-0.23%)
Jun 21, 2011 4.310 4.320 4.300 4.320 781 +0.01(+0.23%)
Jun 20, 2011 4.300 4.320 4.260 4.310 2,794 -0.05(-1.14%)
Jun 17, 2011 4.280 4.360 4.200 4.360 32,435 +0.12(+2.83%)
Jun 16, 2011 4.200 4.272 4.200 4.240 11,278 +0.04(+0.95%)
Jun 15, 2011 4.250 4.320 4.200 4.200 4,801 +0.00(+0.00%)
Jun 14, 2011 4.150 4.230 4.140 4.200 22,310 -0.03(-0.71%)
Jun 13, 2011 4.420 4.420 4.230 4.230 3,259 -0.21(-4.73%)
Jun 10, 2011 4.300 4.450 4.270 4.440 14,859 +0.15(+3.50%)
Jun 09, 2011 4.210 4.290 4.210 4.290 10,300 +0.07(+1.66%)
Jun 08, 2011 4.150 4.220 4.150 4.220 5,800 +0.02(+0.48%)
Jun 07, 2011 4.200 4.200 4.160 4.200 9,464 +0.00(+0.00%)
Jun 06, 2011 4.210 4.220 4.200 4.200 4,244 -0.05(-1.18%)
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.