Skip to main content

The Dixie Group (NQ: DXYN )

0.5671 -0.0279 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.150 7.230 7.000 7.200 23,100 +0.05(+0.70%)
Oct 30, 2003 7.200 7.200 7.130 7.150 11,006 -0.05(-0.69%)
Oct 29, 2003 7.150 7.200 7.049 7.200 18,654 +0.10(+1.41%)
Oct 28, 2003 7.102 7.150 7.020 7.100 3,100 +0.00(+0.00%)
Oct 27, 2003 7.100 7.150 7.010 7.100 5,700 +0.00(+0.00%)
Oct 24, 2003 6.990 7.100 6.990 7.100 300 +0.00(+0.00%)
Oct 23, 2003 7.000 7.350 6.920 7.100 11,800 +0.02(+0.28%)
Oct 22, 2003 7.320 7.400 6.980 7.080 71,100 -0.29(-3.92%)
Oct 21, 2003 7.270 7.390 6.880 7.369 51,300 +0.10(+1.36%)
Oct 20, 2003 7.550 7.550 7.170 7.270 21,900 -0.30(-3.96%)
Oct 17, 2003 7.570 7.720 7.480 7.570 11,400 -0.06(-0.79%)
Oct 16, 2003 7.630 7.660 7.630 7.630 23,600 -0.07(-0.91%)
Oct 15, 2003 7.650 7.710 7.600 7.700 10,171 -0.04(-0.47%)
Oct 14, 2003 7.740 7.760 7.600 7.736 8,404 -0.00(-0.05%)
Oct 13, 2003 7.760 7.760 7.580 7.740 34,100 -0.04(-0.51%)
Oct 10, 2003 7.720 7.950 7.590 7.780 125,297 -0.12(-1.52%)
Oct 09, 2003 7.930 7.950 7.860 7.900 48,048 +0.00(+0.00%)
Oct 08, 2003 7.670 7.950 7.670 7.900 63,600 -0.05(-0.63%)
Oct 07, 2003 7.500 7.950 7.500 7.950 103,652 +0.17(+2.19%)
Oct 06, 2003 7.820 7.940 7.350 7.780 17,600 -0.06(-0.77%)
Oct 03, 2003 7.671 7.990 7.660 7.840 17,000 -0.05(-0.63%)
Oct 02, 2003 7.550 7.950 7.400 7.890 60,435 +0.04(+0.51%)
Oct 01, 2003 7.240 7.850 7.240 7.850 155,525 +0.44(+5.95%)
Sep 30, 2003 7.200 7.460 7.160 7.409 43,000 -0.05(-0.68%)
Sep 29, 2003 7.430 7.500 7.200 7.460 68,500 -0.05(-0.67%)
Sep 26, 2003 8.080 8.080 7.230 7.510 48,600 -0.49(-6.13%)
Sep 25, 2003 8.000 8.210 7.900 8.000 102,200 +0.03(+0.38%)
Sep 24, 2003 7.620 8.100 7.510 7.970 534,587 +0.35(+4.61%)
Sep 23, 2003 7.510 7.620 7.310 7.619 34,750 +0.11(+1.45%)
Sep 22, 2003 7.400 7.530 7.280 7.510 24,900 +0.11(+1.49%)
Sep 19, 2003 7.120 7.660 7.070 7.400 130,267 +0.28(+3.93%)
Sep 18, 2003 7.000 7.200 6.960 7.120 94,245 +0.12(+1.71%)
Sep 17, 2003 7.100 7.100 6.900 7.000 62,975 -0.10(-1.41%)
Sep 16, 2003 6.970 7.100 6.370 7.100 141,670 +0.10(+1.43%)
Sep 15, 2003 7.050 7.150 6.970 7.000 45,800 +0.04(+0.57%)
Sep 12, 2003 7.069 7.150 6.900 6.960 155,900 -0.19(-2.66%)
Sep 11, 2003 6.290 7.180 6.290 7.150 295,700 +0.66(+10.17%)
Sep 10, 2003 5.860 6.490 5.860 6.490 148,600 +0.59(+10.00%)
Sep 09, 2003 5.500 7.000 5.490 5.900 91,900 +0.10(+1.72%)
Sep 08, 2003 5.810 5.950 5.440 5.800 331,900 +0.07(+1.20%)
Sep 05, 2003 5.270 5.950 5.150 5.731 873,825 +0.57(+11.07%)
Sep 04, 2003 3.450 5.390 3.449 5.160 797,400 +1.92(+59.26%)
Sep 02, 2003 3.240 3.240 3.230 3.240 10,700 +0.03(+0.93%)
Aug 29, 2003 3.230 3.420 3.210 3.210 9,700 -0.02(-0.59%)
Aug 28, 2003 3.240 3.240 3.150 3.229 12,900 -0.01(-0.34%)
Aug 27, 2003 3.220 3.240 3.150 3.240 18,500 +0.06(+1.89%)
Aug 26, 2003 3.170 3.180 3.160 3.180 15,200 +0.01(+0.32%)
Aug 25, 2003 3.170 3.240 3.150 3.170 17,100 +0.01(+0.32%)
Aug 22, 2003 3.230 3.230 3.140 3.160 13,000 -0.04(-1.25%)
Aug 21, 2003 3.239 3.239 3.160 3.200 9,300 -0.03(-0.93%)
Aug 20, 2003 3.190 3.240 3.190 3.230 11,500 +0.04(+1.25%)
Aug 19, 2003 3.240 3.240 3.160 3.190 33,000 -0.01(-0.31%)
Aug 18, 2003 3.120 3.240 3.120 3.200 22,200 +0.00(+0.00%)
Aug 15, 2003 3.200 3.240 3.190 3.200 25,700 -0.03(-0.93%)
Aug 14, 2003 3.240 3.240 3.150 3.230 4,000 +0.02(+0.62%)
Aug 13, 2003 3.160 3.240 3.160 3.210 6,200 +0.05(+1.58%)
Aug 12, 2003 3.150 3.160 3.150 3.160 2,400 -0.03(-0.94%)
Aug 11, 2003 3.220 3.230 3.150 3.190 11,200 +0.03(+0.95%)
Aug 08, 2003 3.160 3.200 3.160 3.160 3,900 -0.03(-0.94%)
Aug 07, 2003 3.200 3.230 3.190 3.190 12,400 -0.01(-0.31%)
Aug 06, 2003 3.220 3.220 3.200 3.200 3,700 -0.03(-0.93%)
Aug 05, 2003 3.239 3.240 3.210 3.230 3,500 +0.00(+0.00%)
Aug 04, 2003 3.230 3.300 3.200 3.230 10,900 +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.