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 (%)
Feb 29, 2012 4.420 4.432 4.280 4.280 8,287 -0.17(-3.82%)
Feb 28, 2012 4.460 4.470 4.400 4.450 4,500 -0.05(-1.11%)
Feb 27, 2012 4.450 4.600 4.400 4.500 8,752 -0.03(-0.66%)
Feb 24, 2012 4.650 4.650 4.500 4.530 1,250 -0.15(-3.21%)
Feb 23, 2012 4.550 4.680 4.320 4.680 42,318 +0.18(+4.00%)
Feb 22, 2012 4.440 4.500 4.406 4.500 9,320 +0.10(+2.27%)
Feb 21, 2012 4.540 4.620 4.180 4.400 35,972 -0.08(-1.79%)
Feb 17, 2012 4.440 4.789 4.440 4.480 21,888 +0.04(+0.90%)
Feb 16, 2012 4.380 4.440 4.330 4.440 9,248 +0.09(+2.07%)
Feb 15, 2012 4.310 4.410 4.260 4.350 9,900 +0.10(+2.35%)
Feb 14, 2012 4.200 4.480 4.190 4.250 50,718 +0.04(+0.95%)
Feb 13, 2012 4.280 4.280 4.160 4.210 6,386 -0.03(-0.71%)
Feb 10, 2012 4.170 4.270 4.170 4.240 1,435 +0.06(+1.44%)
Feb 09, 2012 4.130 4.210 4.130 4.180 8,481 +0.03(+0.72%)
Feb 08, 2012 4.340 4.340 4.150 4.150 11,499 -0.15(-3.49%)
Feb 07, 2012 3.950 4.340 3.920 4.300 38,180 +0.41(+10.54%)
Feb 06, 2012 3.800 3.950 3.780 3.890 12,959 +0.04(+1.04%)
Feb 03, 2012 3.690 3.850 3.690 3.850 7,838 +0.20(+5.48%)
Feb 02, 2012 3.590 3.740 3.590 3.650 8,510 +0.05(+1.50%)
Feb 01, 2012 3.570 3.650 3.490 3.596 5,563 +0.10(+2.74%)
Jan 31, 2012 3.580 3.580 3.500 3.500 1,600 -0.05(-1.41%)
Jan 30, 2012 3.390 3.580 3.360 3.550 5,360 +0.13(+3.80%)
Jan 27, 2012 3.380 3.420 3.320 3.420 3,818 +0.09(+2.70%)
Jan 26, 2012 3.270 3.420 3.270 3.330 11,150 +0.07(+2.15%)
Jan 25, 2012 3.390 3.390 3.250 3.260 5,400 -0.14(-4.20%)
Jan 24, 2012 3.340 3.420 3.260 3.403 5,649 +0.06(+1.64%)
Jan 23, 2012 3.350 3.350 3.330 3.348 2,372 +0.10(+3.02%)
Jan 20, 2012 3.250 3.349 3.250 3.250 13,986 +0.00(+0.00%)
Jan 19, 2012 3.400 3.400 3.250 3.250 9,539 -0.17(-4.97%)
Jan 18, 2012 3.250 3.420 3.250 3.420 8,725 +0.13(+3.95%)
Jan 17, 2012 3.250 3.290 3.221 3.290 5,964 +0.07(+2.17%)
Jan 13, 2012 3.250 3.420 3.220 3.220 2,782 -0.00(-0.00%)
Jan 12, 2012 3.160 3.260 3.149 3.220 16,089 +0.11(+3.54%)
Jan 11, 2012 2.930 3.170 2.830 3.110 20,513 +0.11(+3.67%)
Jan 10, 2012 3.150 3.150 3.000 3.000 1,855 -0.12(-3.85%)
Jan 09, 2012 3.130 3.170 3.000 3.120 6,684 +0.00(+0.00%)
Jan 06, 2012 3.120 3.120 3.070 3.120 4,975 +0.05(+1.63%)
Jan 05, 2012 3.050 3.070 3.030 3.070 9,385 +0.00(+0.00%)
Jan 04, 2012 3.070 3.070 3.070 3.070 526 +0.13(+4.42%)
Dec 30, 2011 2.918 2.950 2.900 2.940 6,200 +0.06(+2.08%)
Dec 29, 2011 2.810 2.930 2.810 2.880 6,267 +0.08(+2.86%)
Dec 28, 2011 2.810 2.830 2.800 2.800 11,230 -0.09(-3.11%)
Dec 27, 2011 2.930 2.930 2.800 2.890 7,215 -0.02(-0.82%)
Dec 23, 2011 2.800 2.950 2.800 2.914 3,477 +0.05(+1.89%)
Dec 21, 2011 2.800 2.860 2.800 2.860 2,996 -0.09(-3.12%)
Dec 20, 2011 2.777 2.990 2.760 2.952 4,860 +0.13(+4.68%)
Dec 16, 2011 2.820 2.820 2.820 2.820 0 -0.08(-2.76%)
Dec 15, 2011 2.880 2.900 2.800 2.900 1,580 -0.09(-3.01%)
Dec 14, 2011 2.970 2.990 2.860 2.990 1,121 +0.03(+1.01%)
Dec 13, 2011 2.950 2.962 2.950 2.960 1,455 -0.04(-1.33%)
Dec 12, 2011 3.120 3.120 2.800 3.000 31,854 -0.15(-4.76%)
Dec 09, 2011 2.910 3.150 2.910 3.150 20,220 +0.25(+8.62%)
Dec 08, 2011 3.000 3.010 2.880 2.900 4,246 -0.10(-3.30%)
Dec 07, 2011 2.900 3.000 2.900 2.999 4,400 +0.14(+4.90%)
Dec 06, 2011 2.970 2.984 2.820 2.859 20,768 -0.11(-3.74%)
Dec 05, 2011 2.970 3.000 2.970 2.970 5,053 -0.03(-1.00%)
Dec 02, 2011 2.920 3.000 2.920 3.000 26,859 +0.04(+1.35%)
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.