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 (%)
Dec 31, 2007 7.885 8.310 7.430 8.310 29,160 +0.34(+4.27%)
Dec 28, 2007 8.270 8.280 7.970 7.970 19,457 -0.30(-3.63%)
Dec 27, 2007 8.110 8.490 8.110 8.270 20,102 +0.10(+1.22%)
Dec 26, 2007 8.540 9.020 8.170 8.170 23,875 -0.49(-5.66%)
Dec 24, 2007 8.470 8.910 8.470 8.660 4,445 +0.07(+0.81%)
Dec 21, 2007 8.770 8.770 8.090 8.590 78,260 -0.30(-3.37%)
Dec 20, 2007 8.600 9.060 8.600 8.890 8,655 +0.14(+1.60%)
Dec 19, 2007 8.440 8.800 8.140 8.750 5,689 +0.04(+0.46%)
Dec 18, 2007 8.790 8.970 8.510 8.710 8,261 -0.13(-1.47%)
Dec 17, 2007 9.010 9.040 8.680 8.840 16,027 -0.11(-1.23%)
Dec 14, 2007 8.680 9.050 8.680 8.950 9,991 +0.06(+0.67%)
Dec 13, 2007 8.720 9.060 8.720 8.890 18,685 -0.07(-0.78%)
Dec 12, 2007 8.770 8.960 8.640 8.960 10,439 +0.05(+0.56%)
Dec 11, 2007 8.810 8.930 8.760 8.910 8,620 +0.05(+0.56%)
Dec 10, 2007 8.880 8.930 8.770 8.860 7,076 -0.07(-0.78%)
Dec 07, 2007 8.890 9.140 8.850 8.930 7,105 -0.08(-0.89%)
Dec 06, 2007 9.000 9.140 8.800 9.010 14,225 +0.01(+0.11%)
Dec 05, 2007 8.930 9.070 8.930 9.000 6,115 -0.03(-0.33%)
Dec 04, 2007 8.810 9.560 8.690 9.030 12,776 +0.13(+1.46%)
Dec 03, 2007 8.810 9.020 8.810 8.900 17,099 -0.10(-1.11%)
Nov 30, 2007 8.940 9.090 8.630 9.000 28,215 -0.03(-0.33%)
Nov 29, 2007 9.170 9.220 9.010 9.030 5,850 -0.03(-0.33%)
Nov 28, 2007 9.330 9.520 8.930 9.060 26,840 -0.35(-3.72%)
Nov 27, 2007 9.510 10.29 9.350 9.410 26,831 -0.10(-1.05%)
Nov 26, 2007 9.630 10.32 9.510 9.510 58,783 -0.24(-2.46%)
Nov 23, 2007 9.810 9.810 9.750 9.750 2,005 -0.10(-1.02%)
Nov 21, 2007 9.730 9.850 9.730 9.850 3,500 -0.06(-0.61%)
Nov 20, 2007 9.970 9.990 9.750 9.910 8,625 +0.13(+1.33%)
Nov 19, 2007 9.840 9.990 9.750 9.780 11,901 +0.07(+0.72%)
Nov 16, 2007 9.500 9.710 9.500 9.710 7,190 +0.21(+2.21%)
Nov 15, 2007 9.536 9.536 9.250 9.500 13,923 -0.01(-0.11%)
Nov 14, 2007 9.800 10.00 9.290 9.510 29,140 -0.36(-3.65%)
Nov 13, 2007 9.110 9.870 9.057 9.870 10,741 +0.75(+8.22%)
Nov 12, 2007 8.960 9.120 8.680 9.120 26,847 +0.12(+1.33%)
Nov 09, 2007 9.040 9.090 8.680 9.000 29,229 +0.01(+0.11%)
Nov 08, 2007 8.790 9.090 8.500 8.990 7,356 +0.14(+1.58%)
Nov 07, 2007 8.600 9.010 8.600 8.850 6,727 -0.15(-1.67%)
Nov 06, 2007 8.860 9.100 8.570 9.000 22,528 -0.03(-0.33%)
Nov 05, 2007 9.140 9.600 9.030 9.030 23,602 -0.24(-2.59%)
Nov 02, 2007 10.01 10.01 9.270 9.270 7,701 -0.10(-1.07%)
Nov 01, 2007 9.480 10.04 9.250 9.370 10,007 -0.35(-3.60%)
Oct 31, 2007 9.170 10.03 8.900 9.720 34,617 +0.47(+5.08%)
Oct 30, 2007 9.280 9.300 9.000 9.250 23,503 -0.25(-2.63%)
Oct 29, 2007 9.540 9.610 9.500 9.500 2,245 -0.11(-1.14%)
Oct 26, 2007 9.820 9.820 9.500 9.610 19,382 -0.23(-2.34%)
Oct 25, 2007 9.750 9.980 9.520 9.840 33,341 -0.01(-0.10%)
Oct 24, 2007 9.610 9.850 9.520 9.850 3,820 -0.16(-1.60%)
Oct 23, 2007 9.890 10.60 9.460 10.01 24,848 +0.13(+1.32%)
Oct 22, 2007 9.950 10.27 9.860 9.880 9,900 -0.12(-1.20%)
Oct 19, 2007 9.740 10.68 9.570 10.00 27,789 -0.02(-0.20%)
Oct 18, 2007 9.690 10.17 9.630 10.02 8,322 +0.08(+0.80%)
Oct 17, 2007 9.810 10.15 9.590 9.940 15,357 +0.09(+0.91%)
Oct 16, 2007 9.630 9.890 9.580 9.850 8,105 +0.30(+3.14%)
Oct 15, 2007 9.460 9.550 9.430 9.550 4,760 +0.09(+0.95%)
Oct 12, 2007 9.450 9.470 9.330 9.460 9,216 +0.16(+1.72%)
Oct 11, 2007 9.400 9.430 9.300 9.300 5,952 -0.12(-1.27%)
Oct 10, 2007 9.268 9.500 9.268 9.420 110,370 -0.22(-2.28%)
Oct 09, 2007 9.850 9.900 9.570 9.640 5,641 -0.26(-2.63%)
Oct 08, 2007 9.900 9.902 9.850 9.900 4,129 -0.10(-1.00%)
Oct 05, 2007 9.850 10.03 9.740 10.00 10,827 +0.00(+0.00%)
Oct 04, 2007 10.01 10.07 10.00 10.00 1,365 +0.04(+0.40%)
Oct 03, 2007 9.650 10.04 9.650 9.960 14,500 +0.21(+2.17%)
Oct 02, 2007 9.580 9.748 9.470 9.748 3,873 +0.18(+1.86%)
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.