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

The Dixie Group (NQ: DXYN )

0.6800 +0.0299 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 30, 2004 8.900 9.020 8.820 9.020 37,900 +0.08(+0.89%)
Jan 29, 2004 8.940 8.990 8.900 8.940 12,800 -0.03(-0.33%)
Jan 28, 2004 9.060 9.060 8.910 8.970 18,400 -0.01(-0.11%)
Jan 27, 2004 9.120 9.120 8.930 8.980 21,400 -0.09(-0.99%)
Jan 26, 2004 9.000 9.110 8.960 9.070 18,100 +0.07(+0.78%)
Jan 23, 2004 8.900 9.080 8.861 9.000 60,800 +0.10(+1.12%)
Jan 22, 2004 8.900 9.000 8.850 8.900 21,400 -0.01(-0.11%)
Jan 21, 2004 8.810 9.010 8.810 8.910 52,600 +0.00(+0.00%)
Jan 20, 2004 9.050 9.120 8.810 8.910 35,900 +0.01(+0.11%)
Jan 16, 2004 8.870 9.170 8.870 8.900 46,200 -0.08(-0.89%)
Jan 15, 2004 8.900 9.110 8.700 8.980 39,742 +0.07(+0.79%)
Jan 14, 2004 8.980 9.150 8.910 8.910 26,675 -0.22(-2.41%)
Jan 13, 2004 8.980 9.160 8.910 9.130 46,968 +0.14(+1.56%)
Jan 12, 2004 8.810 8.990 8.710 8.990 60,566 +0.06(+0.67%)
Jan 09, 2004 8.820 8.990 8.820 8.930 75,002 -0.07(-0.78%)
Jan 08, 2004 8.900 9.030 8.270 9.000 102,450 +0.00(+0.00%)
Jan 07, 2004 8.900 9.010 8.810 9.000 94,448 +0.15(+1.69%)
Jan 06, 2004 8.360 8.890 8.360 8.850 113,000 +0.45(+5.36%)
Jan 05, 2004 8.150 8.670 8.150 8.400 94,800 +0.36(+4.48%)
Jan 02, 2004 7.810 8.140 7.810 8.040 65,000 +0.36(+4.69%)
Dec 31, 2003 7.730 7.870 7.650 7.680 59,200 -0.03(-0.39%)
Dec 30, 2003 7.620 7.710 7.500 7.710 62,090 +0.13(+1.72%)
Dec 29, 2003 7.760 7.800 7.360 7.580 50,712 -0.17(-2.19%)
Dec 26, 2003 7.600 7.950 7.600 7.750 19,868 +0.15(+1.97%)
Dec 24, 2003 7.690 7.690 7.400 7.600 12,400 +0.06(+0.80%)
Dec 23, 2003 7.610 7.700 7.520 7.540 12,998 -0.12(-1.57%)
Dec 22, 2003 7.651 7.910 7.240 7.660 28,983 -0.04(-0.52%)
Dec 19, 2003 7.750 7.750 7.650 7.700 18,279 -0.02(-0.26%)
Dec 18, 2003 7.850 7.850 7.680 7.720 42,415 -0.11(-1.40%)
Dec 17, 2003 7.880 7.920 7.830 7.830 50,235 -0.07(-0.89%)
Dec 16, 2003 7.950 8.000 7.810 7.900 21,200 -0.09(-1.13%)
Dec 15, 2003 8.000 8.000 7.920 7.990 43,917 +0.03(+0.38%)
Dec 12, 2003 7.700 8.000 7.610 7.960 73,557 +0.22(+2.84%)
Dec 11, 2003 7.900 7.900 7.730 7.740 37,700 -0.04(-0.53%)
Dec 10, 2003 8.000 8.000 7.700 7.781 41,325 -0.12(-1.51%)
Dec 09, 2003 8.100 8.100 7.900 7.900 21,045 -0.15(-1.86%)
Dec 08, 2003 8.100 8.100 8.000 8.050 15,427 +0.01(+0.12%)
Dec 05, 2003 7.800 7.960 7.800 8.040 24,376 +0.24(+3.08%)
Dec 04, 2003 7.850 7.850 7.730 7.800 29,760 -0.10(-1.27%)
Dec 03, 2003 8.030 8.030 7.900 7.900 35,475 -0.18(-2.23%)
Dec 02, 2003 8.050 8.100 8.016 8.080 18,500 -0.01(-0.12%)
Dec 01, 2003 8.120 8.190 7.980 8.090 22,317 -0.01(-0.12%)
Nov 28, 2003 8.000 8.100 8.000 8.100 10,100 +0.11(+1.39%)
Nov 26, 2003 7.730 8.000 7.730 7.989 15,710 +0.15(+1.90%)
Nov 25, 2003 8.100 8.120 7.700 7.840 42,022 -0.16(-2.00%)
Nov 24, 2003 8.190 8.190 8.000 8.000 23,748 -0.13(-1.60%)
Nov 21, 2003 8.100 8.140 8.000 8.130 21,944 +0.03(+0.37%)
Nov 20, 2003 8.600 8.700 7.820 8.100 81,000 -0.50(-5.81%)
Nov 19, 2003 8.890 8.890 8.550 8.600 26,950 -0.31(-3.48%)
Nov 18, 2003 8.750 8.910 8.700 8.910 33,750 +0.16(+1.83%)
Nov 17, 2003 8.850 8.850 8.690 8.750 34,920 -0.15(-1.69%)
Nov 14, 2003 9.010 9.010 8.770 8.900 59,208 -0.05(-0.56%)
Nov 13, 2003 8.200 9.690 8.100 8.950 404,339 +0.75(+9.15%)
Nov 12, 2003 7.539 8.240 7.400 8.200 89,700 +0.70(+9.33%)
Nov 11, 2003 7.360 7.500 7.360 7.500 22,850 +0.20(+2.74%)
Nov 10, 2003 7.140 7.350 7.140 7.300 9,100 +0.05(+0.69%)
Nov 07, 2003 7.150 7.277 6.510 7.250 11,356 +0.06(+0.83%)
Nov 06, 2003 7.140 7.200 7.140 7.190 8,133 +0.03(+0.42%)
Nov 05, 2003 7.110 7.160 7.036 7.160 24,975 -0.04(-0.54%)
Nov 04, 2003 7.111 7.380 7.111 7.199 9,905 -0.08(-1.11%)
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.