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 (%)
Oct 31, 2011 3.050 3.100 3.010 3.010 811 -0.04(-1.31%)
Oct 28, 2011 3.010 3.050 3.010 3.050 400 -0.06(-1.93%)
Oct 27, 2011 3.280 3.280 3.110 3.110 3,718 -0.24(-7.16%)
Oct 26, 2011 3.270 3.350 3.250 3.350 8,251 +0.07(+2.13%)
Oct 25, 2011 3.080 3.300 2.990 3.280 20,880 +0.29(+9.70%)
Oct 24, 2011 3.510 3.510 2.990 2.990 9,652 -0.41(-12.06%)
Oct 21, 2011 3.180 3.420 3.150 3.400 17,308 +0.42(+14.09%)
Oct 20, 2011 2.900 2.980 2.900 2.980 2,600 +0.05(+1.70%)
Oct 19, 2011 2.930 2.930 2.930 2.930 100 +0.01(+0.35%)
Oct 18, 2011 2.910 3.130 2.900 2.920 3,464 +0.02(+0.69%)
Oct 17, 2011 2.970 3.040 2.900 2.900 500 -0.06(-2.15%)
Oct 14, 2011 2.900 2.990 2.900 2.964 4,180 +0.06(+2.19%)
Oct 13, 2011 2.910 2.940 2.850 2.900 3,500 +0.05(+1.75%)
Oct 12, 2011 2.870 2.920 2.850 2.850 4,900 -0.11(-3.72%)
Oct 11, 2011 3.100 3.100 2.850 2.960 3,085 -0.15(-4.95%)
Oct 10, 2011 3.080 3.114 3.080 3.114 2,497 +0.06(+1.90%)
Oct 07, 2011 2.870 3.170 2.860 3.056 3,938 -0.11(-3.60%)
Oct 06, 2011 3.050 3.170 3.040 3.170 2,948 +0.18(+6.02%)
Oct 05, 2011 2.850 3.000 2.850 2.990 3,493 +0.07(+2.40%)
Oct 04, 2011 2.980 2.980 2.910 2.920 3,497 -0.09(-2.99%)
Sep 30, 2011 3.010 3.010 3.010 3.010 0 -0.06(-1.95%)
Sep 29, 2011 3.210 3.210 3.070 3.070 11,494 -0.18(-5.54%)
Sep 28, 2011 3.210 3.250 3.210 3.250 4,500 +0.04(+1.25%)
Sep 27, 2011 3.250 3.250 3.200 3.210 2,900 -0.03(-0.93%)
Sep 26, 2011 3.230 3.240 3.230 3.240 200 +0.04(+1.25%)
Sep 23, 2011 3.220 3.540 3.200 3.200 9,026 -0.06(-1.84%)
Sep 22, 2011 3.260 3.270 3.230 3.260 400 -0.04(-1.21%)
Sep 20, 2011 3.330 3.300 3.300 3.300 3,200 +0.01(+0.30%)
Sep 19, 2011 3.360 3.390 3.220 3.290 1,928 -0.08(-2.37%)
Sep 16, 2011 3.280 3.370 3.260 3.370 4,533 +0.07(+2.12%)
Sep 15, 2011 3.300 3.310 3.300 3.300 2,050 -0.01(-0.30%)
Sep 14, 2011 3.290 3.490 3.290 3.310 4,100 -0.04(-1.19%)
Sep 13, 2011 3.260 3.350 3.230 3.350 600 +0.12(+3.72%)
Sep 12, 2011 3.310 3.310 3.210 3.230 2,100 -0.12(-3.58%)
Sep 09, 2011 3.500 3.500 3.350 3.350 4,745 -0.15(-4.29%)
Sep 08, 2011 3.520 3.580 3.500 3.500 1,652 -0.02(-0.57%)
Sep 07, 2011 3.570 3.684 3.490 3.520 1,920 -0.08(-2.22%)
Sep 06, 2011 3.640 3.650 3.510 3.600 2,036 -0.29(-7.46%)
Sep 02, 2011 3.890 3.890 3.890 3.890 108 +0.32(+8.96%)
Sep 01, 2011 3.710 3.720 3.570 3.570 15,925 -0.12(-3.25%)
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%)
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.