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 +0.0038 (+0.71%)
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 (%)
Jul 31, 2012 3.530 3.530 3.460 3.460 2,886 -0.07(-1.98%)
Jul 30, 2012 3.540 3.610 3.520 3.530 5,502 -0.08(-2.22%)
Jul 27, 2012 3.660 3.750 3.600 3.610 8,335 -0.07(-1.90%)
Jul 26, 2012 3.530 3.700 3.530 3.680 4,369 +0.12(+3.37%)
Jul 25, 2012 3.560 3.570 3.540 3.560 13,651 -0.11(-3.00%)
Jul 24, 2012 3.680 3.700 3.640 3.670 4,158 +0.17(+4.86%)
Jul 23, 2012 3.520 3.520 3.500 3.500 700 -0.20(-5.41%)
Jul 20, 2012 3.620 3.700 3.490 3.700 9,630 +0.00(+0.00%)
Jul 19, 2012 3.720 3.750 3.690 3.700 6,593 +0.09(+2.49%)
Jul 18, 2012 3.750 3.750 3.600 3.610 503 -0.14(-3.73%)
Jul 17, 2012 3.640 3.770 3.560 3.750 13,468 +0.10(+2.74%)
Jul 16, 2012 3.640 3.650 3.640 3.650 600 -0.15(-3.95%)
Jul 13, 2012 3.540 3.800 3.540 3.800 29,626 -0.05(-1.30%)
Jul 12, 2012 3.610 3.890 3.600 3.850 20,213 +0.02(+0.52%)
Jul 11, 2012 3.690 3.900 3.690 3.830 1,000 +0.06(+1.59%)
Jul 10, 2012 3.520 3.770 3.520 3.770 5,424 +0.06(+1.62%)
Jul 09, 2012 3.610 3.710 3.510 3.710 3,277 -0.18(-4.63%)
Jul 06, 2012 3.360 3.890 3.360 3.890 15,107 +0.31(+8.66%)
Jul 05, 2012 3.502 3.580 3.502 3.580 531 -0.05(-1.38%)
Jul 02, 2012 3.630 3.630 3.630 3.630 0 -0.17(-4.47%)
Jun 29, 2012 3.660 3.800 3.660 3.800 3,456 +0.15(+3.97%)
Jun 28, 2012 3.620 3.740 3.510 3.655 3,900 -0.05(-1.22%)
Jun 27, 2012 3.750 3.800 3.620 3.700 4,581 -0.08(-2.12%)
Jun 26, 2012 3.730 3.850 3.670 3.780 5,552 +0.17(+4.71%)
Jun 25, 2012 3.560 3.610 3.490 3.610 1,830 +0.01(+0.28%)
Jun 22, 2012 3.640 3.670 3.600 3.600 3,776 -0.05(-1.37%)
Jun 21, 2012 3.550 3.650 3.550 3.650 2,320 +0.15(+4.27%)
Jun 20, 2012 3.650 3.720 3.450 3.501 2,950 -0.14(-3.83%)
Jun 19, 2012 3.510 3.640 3.400 3.640 10,502 +0.13(+3.70%)
Jun 18, 2012 3.560 3.560 3.460 3.510 3,325 -0.07(-1.96%)
Jun 15, 2012 3.400 3.600 3.350 3.580 6,438 +0.18(+5.29%)
Jun 14, 2012 3.470 3.570 3.400 3.400 21,700 -0.05(-1.45%)
Jun 13, 2012 3.400 3.510 3.400 3.450 2,621 +0.00(+0.00%)
Jun 12, 2012 3.450 3.450 3.450 3.450 690 +0.00(+0.00%)
Jun 11, 2012 3.450 3.690 3.420 3.450 1,317 -0.03(-0.86%)
Jun 08, 2012 3.460 3.480 3.330 3.480 4,057 -0.02(-0.57%)
Jun 07, 2012 3.290 3.500 3.290 3.500 14,921 -0.00(-0.00%)
Jun 06, 2012 3.380 3.500 3.350 3.500 2,841 +0.15(+4.48%)
Jun 05, 2012 3.340 3.520 3.290 3.350 2,527 -0.05(-1.47%)
Jun 04, 2012 3.450 3.450 3.200 3.400 25,366 -0.03(-0.87%)
Jun 01, 2012 3.540 3.540 3.410 3.430 16,947 -0.17(-4.72%)
May 31, 2012 3.580 3.600 3.580 3.600 200 -0.01(-0.28%)
May 30, 2012 3.700 3.710 3.610 3.610 3,101 -0.06(-1.63%)
May 29, 2012 3.700 3.730 3.670 3.670 729 -0.08(-2.13%)
May 25, 2012 3.670 3.770 3.670 3.750 999 +0.08(+2.18%)
May 24, 2012 3.780 3.800 3.660 3.670 7,286 -0.33(-8.25%)
May 23, 2012 3.950 4.000 3.900 4.000 4,414 +0.08(+2.04%)
May 22, 2012 4.250 4.250 3.860 3.920 6,645 -0.33(-7.76%)
May 21, 2012 3.790 4.250 3.700 4.250 17,273 +0.50(+13.31%)
May 18, 2012 3.700 3.850 3.510 3.751 5,461 -0.02(-0.51%)
May 17, 2012 3.710 3.770 3.600 3.770 14,230 +0.09(+2.45%)
May 16, 2012 3.700 3.760 3.610 3.680 17,904 +0.08(+2.22%)
May 15, 2012 3.750 3.800 3.500 3.600 18,277 -0.05(-1.37%)
May 14, 2012 3.750 3.750 3.470 3.650 12,038 -0.19(-4.95%)
May 11, 2012 3.670 4.000 3.670 3.840 2,290 +0.04(+1.05%)
May 10, 2012 3.400 3.840 3.400 3.800 2,250 -0.05(-1.30%)
May 09, 2012 3.820 3.880 3.450 3.850 1,567 +0.02(+0.42%)
May 08, 2012 3.730 3.910 3.730 3.834 1,310 +0.08(+2.24%)
May 07, 2012 4.000 4.250 3.470 3.750 19,761 -0.08(-2.05%)
May 04, 2012 4.060 4.060 3.810 3.828 9,201 -0.19(-4.77%)
May 03, 2012 4.190 4.190 4.020 4.020 984 -0.17(-4.06%)
May 02, 2012 4.180 4.200 4.128 4.190 1,394 +0.24(+6.08%)
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.