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

The Dixie Group (NQ: DXYN )

0.6155 -0.0655 (-9.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 2.480 2.700 2.390 2.700 13,145 +0.24(+9.76%)
Nov 27, 2009 2.470 2.480 2.460 2.460 840 +0.01(+0.41%)
Nov 25, 2009 2.510 2.520 2.450 2.450 2,200 -0.06(-2.39%)
Nov 24, 2009 2.510 2.510 2.430 2.510 2,886 +0.00(+0.00%)
Nov 23, 2009 2.520 2.730 2.310 2.510 28,971 -0.07(-2.71%)
Nov 20, 2009 2.550 2.610 2.550 2.580 6,159 +0.03(+1.18%)
Nov 19, 2009 2.840 3.100 2.511 2.550 22,117 +0.08(+3.24%)
Nov 18, 2009 2.560 2.562 2.370 2.470 6,260 -0.08(-3.14%)
Nov 17, 2009 2.580 2.580 2.550 2.550 800 -0.07(-2.67%)
Nov 16, 2009 2.630 2.670 2.620 2.620 7,661 -0.01(-0.46%)
Nov 13, 2009 2.780 2.780 2.620 2.632 5,186 -0.13(-4.64%)
Nov 11, 2009 2.760 2.760 2.760 2.760 0 -0.09(-3.16%)
Nov 10, 2009 2.625 2.930 2.620 2.850 3,534 -0.24(-7.77%)
Nov 09, 2009 2.790 3.090 2.790 3.090 2,775 +0.23(+8.19%)
Nov 06, 2009 2.950 2.950 2.790 2.856 2,800 -0.05(-1.86%)
Nov 05, 2009 2.950 3.000 2.900 2.910 1,259 +0.07(+2.46%)
Nov 04, 2009 2.950 2.950 2.840 2.840 2,700 -0.11(-3.73%)
Nov 03, 2009 2.800 2.950 2.800 2.950 4,000 +0.15(+5.36%)
Nov 02, 2009 2.820 2.820 2.800 2.800 1,362 +0.05(+1.82%)
Oct 30, 2009 2.850 3.090 2.750 2.750 8,100 -0.21(-7.25%)
Oct 29, 2009 3.040 3.050 2.802 2.965 2,647 -0.08(-2.47%)
Oct 28, 2009 2.980 3.040 2.604 3.040 11,747 +0.09(+3.05%)
Oct 27, 2009 3.380 3.380 2.850 2.950 24,479 -0.07(-2.32%)
Oct 26, 2009 3.099 3.099 2.920 3.020 4,912 -0.21(-6.56%)
Oct 23, 2009 3.040 3.232 3.030 3.232 7,687 +0.08(+2.60%)
Oct 22, 2009 3.050 3.380 3.050 3.150 1,920 -0.05(-1.56%)
Oct 21, 2009 3.160 3.320 3.120 3.200 7,181 -0.02(-0.62%)
Oct 20, 2009 3.060 3.260 3.050 3.220 13,553 +0.03(+0.94%)
Oct 19, 2009 3.330 3.410 3.150 3.190 13,120 -0.14(-4.20%)
Oct 16, 2009 3.320 3.380 3.320 3.330 1,200 +0.10(+3.10%)
Oct 15, 2009 3.220 3.330 2.950 3.230 15,906 +0.08(+2.41%)
Oct 14, 2009 3.100 3.200 2.900 3.154 10,375 +0.03(+0.96%)
Oct 13, 2009 3.150 3.150 3.090 3.124 5,600 -0.01(-0.26%)
Oct 12, 2009 2.940 3.149 2.940 3.132 5,520 +0.16(+5.45%)
Oct 09, 2009 2.980 2.980 2.970 2.970 1,485 +0.02(+0.76%)
Oct 08, 2009 3.190 3.190 2.920 2.947 5,175 -0.13(-4.30%)
Oct 07, 2009 3.000 3.200 2.850 3.080 8,258 +0.03(+0.98%)
Oct 06, 2009 3.200 3.200 3.050 3.050 500 +0.00(+0.00%)
Oct 05, 2009 2.990 3.080 2.990 3.050 5,640 +0.09(+3.04%)
Oct 02, 2009 2.950 3.280 2.950 2.960 6,317 -0.06(-1.99%)
Oct 01, 2009 3.080 3.080 3.010 3.020 1,100 -0.06(-1.95%)
Sep 30, 2009 3.390 3.390 3.040 3.080 6,704 -0.26(-7.65%)
Sep 29, 2009 3.080 3.335 3.010 3.335 2,900 +0.32(+10.43%)
Sep 28, 2009 3.060 3.100 3.000 3.020 3,600 +0.01(+0.33%)
Sep 25, 2009 3.100 3.120 3.010 3.010 9,428 -0.12(-3.83%)
Sep 24, 2009 3.130 3.140 3.130 3.130 1,000 +0.00(+0.00%)
Sep 23, 2009 3.230 3.230 3.130 3.130 1,355 -0.03(-0.95%)
Sep 22, 2009 3.260 3.340 3.160 3.160 11,015 -0.11(-3.36%)
Sep 21, 2009 3.170 3.270 3.160 3.270 3,150 +0.10(+3.15%)
Sep 18, 2009 3.090 3.390 3.090 3.170 4,516 -0.06(-1.71%)
Sep 17, 2009 3.125 3.225 3.010 3.225 5,830 +0.02(+0.78%)
Sep 16, 2009 3.060 3.200 3.060 3.200 10,949 +0.15(+4.92%)
Sep 15, 2009 2.970 3.060 2.940 3.050 2,840 +0.03(+0.99%)
Sep 14, 2009 3.200 3.200 2.960 3.020 4,225 +0.06(+1.99%)
Sep 11, 2009 2.970 3.070 2.960 2.961 3,700 -0.01(-0.30%)
Sep 10, 2009 3.009 3.040 2.960 2.970 600 -0.01(-0.18%)
Sep 09, 2009 3.020 3.060 2.975 2.975 3,200 -0.02(-0.82%)
Sep 08, 2009 3.010 3.020 3.000 3.000 2,800 -0.04(-1.32%)
Sep 03, 2009 3.040 3.040 3.040 3.040 500 +0.09(+3.05%)
Sep 02, 2009 3.000 3.000 2.950 2.950 9,721 -0.04(-1.34%)
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.