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

The Dixie Group (NQ: DXYN )

0.5384 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jan 31, 2012 3.580 3.580 3.500 3.500 1,600 -0.05(-1.41%)
Jan 30, 2012 3.390 3.580 3.360 3.550 5,360 +0.13(+3.80%)
Jan 27, 2012 3.380 3.420 3.320 3.420 3,818 +0.09(+2.70%)
Jan 26, 2012 3.270 3.420 3.270 3.330 11,150 +0.07(+2.15%)
Jan 25, 2012 3.390 3.390 3.250 3.260 5,400 -0.14(-4.20%)
Jan 24, 2012 3.340 3.420 3.260 3.403 5,649 +0.06(+1.64%)
Jan 23, 2012 3.350 3.350 3.330 3.348 2,372 +0.10(+3.02%)
Jan 20, 2012 3.250 3.349 3.250 3.250 13,986 +0.00(+0.00%)
Jan 19, 2012 3.400 3.400 3.250 3.250 9,539 -0.17(-4.97%)
Jan 18, 2012 3.250 3.420 3.250 3.420 8,725 +0.13(+3.95%)
Jan 17, 2012 3.250 3.290 3.221 3.290 5,964 +0.07(+2.17%)
Jan 13, 2012 3.250 3.420 3.220 3.220 2,782 -0.00(-0.00%)
Jan 12, 2012 3.160 3.260 3.149 3.220 16,089 +0.11(+3.54%)
Jan 11, 2012 2.930 3.170 2.830 3.110 20,513 +0.11(+3.67%)
Jan 10, 2012 3.150 3.150 3.000 3.000 1,855 -0.12(-3.85%)
Jan 09, 2012 3.130 3.170 3.000 3.120 6,684 +0.00(+0.00%)
Jan 06, 2012 3.120 3.120 3.070 3.120 4,975 +0.05(+1.63%)
Jan 05, 2012 3.050 3.070 3.030 3.070 9,385 +0.00(+0.00%)
Jan 04, 2012 3.070 3.070 3.070 3.070 526 +0.13(+4.42%)
Dec 30, 2011 2.918 2.950 2.900 2.940 6,200 +0.06(+2.08%)
Dec 29, 2011 2.810 2.930 2.810 2.880 6,267 +0.08(+2.86%)
Dec 28, 2011 2.810 2.830 2.800 2.800 11,230 -0.09(-3.11%)
Dec 27, 2011 2.930 2.930 2.800 2.890 7,215 -0.02(-0.82%)
Dec 23, 2011 2.800 2.950 2.800 2.914 3,477 +0.05(+1.89%)
Dec 21, 2011 2.800 2.860 2.800 2.860 2,996 -0.09(-3.12%)
Dec 20, 2011 2.777 2.990 2.760 2.952 4,860 +0.13(+4.68%)
Dec 16, 2011 2.820 2.820 2.820 2.820 0 -0.08(-2.76%)
Dec 15, 2011 2.880 2.900 2.800 2.900 1,580 -0.09(-3.01%)
Dec 14, 2011 2.970 2.990 2.860 2.990 1,121 +0.03(+1.01%)
Dec 13, 2011 2.950 2.962 2.950 2.960 1,455 -0.04(-1.33%)
Dec 12, 2011 3.120 3.120 2.800 3.000 31,854 -0.15(-4.76%)
Dec 09, 2011 2.910 3.150 2.910 3.150 20,220 +0.25(+8.62%)
Dec 08, 2011 3.000 3.010 2.880 2.900 4,246 -0.10(-3.30%)
Dec 07, 2011 2.900 3.000 2.900 2.999 4,400 +0.14(+4.90%)
Dec 06, 2011 2.970 2.984 2.820 2.859 20,768 -0.11(-3.74%)
Dec 05, 2011 2.970 3.000 2.970 2.970 5,053 -0.03(-1.00%)
Dec 02, 2011 2.920 3.000 2.920 3.000 26,859 +0.04(+1.35%)
Dec 01, 2011 2.860 3.100 2.850 2.960 6,217 +0.11(+3.86%)
Nov 30, 2011 2.910 2.930 2.850 2.850 5,370 -0.01(-0.35%)
Nov 29, 2011 2.970 2.970 2.820 2.860 9,665 -0.13(-4.35%)
Nov 28, 2011 2.820 3.070 2.820 2.990 3,210 +0.11(+3.82%)
Nov 23, 2011 2.830 2.880 2.880 2.880 1,300 +0.08(+2.86%)
Nov 22, 2011 2.920 2.920 2.800 2.800 11,191 -0.18(-6.04%)
Nov 21, 2011 2.900 2.980 2.900 2.980 958 +0.05(+1.70%)
Nov 18, 2011 2.930 2.930 2.930 2.930 300 +0.02(+0.69%)
Nov 17, 2011 3.080 3.150 2.900 2.910 10,296 -0.16(-5.21%)
Nov 16, 2011 3.200 3.250 3.070 3.070 1,000 -0.18(-5.54%)
Nov 15, 2011 3.200 3.250 3.200 3.250 12,380 +0.00(+0.00%)
Nov 14, 2011 3.190 3.320 3.140 3.250 7,618 +0.10(+3.17%)
Nov 11, 2011 3.150 3.180 3.150 3.150 16,962 +0.01(+0.32%)
Nov 10, 2011 3.200 3.200 3.040 3.140 18,004 +0.04(+1.29%)
Nov 09, 2011 3.020 3.100 2.920 3.100 2,791 +0.02(+0.65%)
Nov 08, 2011 3.020 3.080 2.980 3.080 22,825 +0.08(+2.67%)
Nov 07, 2011 3.001 3.025 2.990 3.000 34,491 -0.05(-1.64%)
Nov 04, 2011 3.010 3.050 3.000 3.050 32,702 +0.04(+1.33%)
Nov 03, 2011 3.020 3.090 3.010 3.010 2,699 -0.02(-0.66%)
Nov 02, 2011 3.030 3.030 3.030 3.030 1,000 +0.00(+0.00%)
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.