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

The Dixie Group (NQ: DXYN )

0.6501 -0.0050 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 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%)
Nov 01, 2011 3.140 3.140 3.010 3.030 1,200 +0.02(+0.66%)
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%)
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.