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 (%)
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%)
Aug 01, 2003 3.220 3.230 3.210 3.230 25,500 +0.00(+0.00%)
Jul 31, 2003 3.320 3.320 3.230 3.230 26,000 +0.02(+0.62%)
Jul 30, 2003 3.210 3.260 3.210 3.210 10,100 -0.09(-2.73%)
Jul 29, 2003 3.220 3.429 3.210 3.300 3,100 +0.09(+2.80%)
Jul 28, 2003 3.420 3.690 3.200 3.210 17,600 -0.01(-0.31%)
Jul 25, 2003 3.271 3.271 3.220 3.220 2,400 -0.14(-4.17%)
Jul 24, 2003 3.210 3.450 3.200 3.360 15,200 +0.06(+1.82%)
Jul 23, 2003 3.270 3.430 3.270 3.300 2,300 -0.10(-2.94%)
Jul 22, 2003 3.250 3.450 3.240 3.400 8,400 +0.15(+4.62%)
Jul 21, 2003 3.250 3.250 3.220 3.250 9,100 +0.00(+0.00%)
Jul 18, 2003 3.240 3.250 3.220 3.250 6,700 +0.00(+0.00%)
Jul 17, 2003 3.250 3.300 3.190 3.250 9,600 +0.05(+1.56%)
Jul 16, 2003 3.390 3.390 3.170 3.200 9,200 -0.04(-1.23%)
Jul 15, 2003 3.310 3.310 3.171 3.240 2,400 +0.18(+5.88%)
Jul 14, 2003 3.440 3.440 3.000 3.060 12,100 -0.34(-10.00%)
Jul 11, 2003 3.210 3.350 3.260 3.400 18,000 +0.19(+5.92%)
Jul 10, 2003 3.250 3.270 3.210 3.210 1,100 -0.12(-3.60%)
Jul 09, 2003 3.350 3.380 3.310 3.330 4,900 -0.05(-1.48%)
Jul 08, 2003 3.210 3.400 3.210 3.380 9,900 +0.11(+3.36%)
Jul 07, 2003 3.310 3.330 3.270 3.270 5,000 -0.03(-0.91%)
Jul 03, 2003 3.160 3.420 3.160 3.300 1,100 +0.02(+0.61%)
Jul 02, 2003 3.390 3.390 3.280 3.280 4,900 -0.04(-1.20%)
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.