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

The Dixie Group (NQ: DXYN )

0.6728 -0.0072 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 29, 2002 4.010 4.050 3.920 4.050 2,500 +0.00(+0.00%)
Nov 27, 2002 4.140 4.140 3.880 4.050 15,300 -0.07(-1.70%)
Nov 26, 2002 4.140 4.140 3.930 4.120 7,200 -0.11(-2.60%)
Nov 25, 2002 4.330 4.330 4.150 4.230 3,300 -0.21(-4.73%)
Nov 22, 2002 4.500 4.500 4.400 4.440 13,900 -0.06(-1.33%)
Nov 21, 2002 4.260 4.500 4.260 4.500 42,400 +0.00(+0.00%)
Nov 20, 2002 4.100 4.500 4.050 4.500 73,700 +0.30(+7.19%)
Nov 19, 2002 4.100 4.250 4.050 4.198 18,700 +0.10(+2.39%)
Nov 18, 2002 3.950 4.230 3.910 4.100 52,800 +0.20(+5.13%)
Nov 15, 2002 3.740 4.000 3.650 3.900 88,400 +0.22(+5.88%)
Nov 14, 2002 3.650 3.750 3.600 3.683 63,300 +0.00(+0.09%)
Nov 13, 2002 3.550 3.680 3.420 3.680 1,500 +0.04(+1.10%)
Nov 12, 2002 3.650 3.650 3.531 3.640 26,100 -0.06(-1.62%)
Nov 11, 2002 3.411 3.870 3.411 3.700 25,700 +0.29(+8.50%)
Nov 08, 2002 3.321 3.500 3.320 3.410 3,300 -0.02(-0.58%)
Nov 07, 2002 3.310 3.430 3.310 3.430 800 +0.00(+0.00%)
Nov 06, 2002 3.410 3.430 3.409 3.430 1,800 +0.02(+0.59%)
Nov 05, 2002 3.290 3.410 3.150 3.410 1,400 +0.13(+4.00%)
Nov 04, 2002 3.430 3.500 3.070 3.279 11,500 -0.22(-6.31%)
Nov 01, 2002 3.470 3.550 3.420 3.500 9,100 +0.01(+0.29%)
Oct 31, 2002 3.420 3.490 3.420 3.490 400 -0.01(-0.26%)
Oct 30, 2002 3.501 3.600 3.499 3.499 4,200 -0.10(-2.81%)
Oct 29, 2002 3.690 3.700 3.510 3.600 9,100 -0.10(-2.70%)
Oct 28, 2002 3.600 3.860 3.600 3.700 13,400 +0.10(+2.78%)
Oct 25, 2002 3.409 3.600 3.409 3.600 5,300 +0.08(+2.27%)
Oct 24, 2002 3.430 3.600 3.360 3.520 650,000 +0.03(+0.86%)
Oct 23, 2002 3.370 3.710 3.370 3.490 11,300 +0.30(+9.40%)
Oct 22, 2002 3.120 3.190 3.010 3.190 9,400 -0.01(-0.31%)
Oct 21, 2002 3.250 3.379 3.150 3.200 7,300 -0.07(-2.14%)
Oct 18, 2002 3.270 3.270 3.120 3.270 600 +0.15(+4.81%)
Oct 17, 2002 3.280 3.280 3.120 3.120 3,000 -0.22(-6.56%)
Oct 16, 2002 3.200 3.200 2.890 3.339 1,500 +0.11(+3.37%)
Oct 15, 2002 3.490 3.550 3.230 3.230 3,900 -0.22(-6.38%)
Oct 14, 2002 3.490 3.500 3.110 3.450 3,600 -0.05(-1.43%)
Oct 11, 2002 3.250 3.510 3.080 3.500 4,800 +0.30(+9.41%)
Oct 10, 2002 3.090 3.230 2.940 3.199 1,600 -0.03(-0.96%)
Oct 09, 2002 3.230 3.230 3.090 3.230 1,200 -0.02(-0.62%)
Oct 08, 2002 3.120 3.310 3.090 3.250 5,900 -0.08(-2.40%)
Oct 07, 2002 3.150 3.340 3.140 3.330 600 -0.02(-0.60%)
Oct 04, 2002 3.310 3.450 3.150 3.350 4,726 -0.14(-4.01%)
Oct 03, 2002 3.310 3.500 3.310 3.490 3,300 +0.00(+0.00%)
Oct 02, 2002 3.250 3.570 3.241 3.490 3,000 +0.03(+0.87%)
Oct 01, 2002 3.420 3.550 3.040 3.460 21,100 -0.04(-1.14%)
Sep 30, 2002 3.250 3.540 3.250 3.500 5,800 +0.11(+3.24%)
Sep 27, 2002 3.250 3.520 3.190 3.390 10,400 -0.13(-3.69%)
Sep 26, 2002 3.261 3.600 3.140 3.520 19,200 +0.27(+8.31%)
Sep 25, 2002 3.050 3.600 3.000 3.250 12,065 +0.20(+6.56%)
Sep 24, 2002 3.200 3.200 3.000 3.050 16,400 +0.05(+1.67%)
Sep 23, 2002 3.130 3.130 3.000 3.000 3,500 -0.10(-3.23%)
Sep 20, 2002 3.350 3.351 3.000 3.100 10,700 -0.25(-7.46%)
Sep 19, 2002 3.410 3.410 3.250 3.350 11,620 -0.12(-3.46%)
Sep 18, 2002 3.689 3.689 3.449 3.470 48,050 -0.22(-5.94%)
Sep 17, 2002 3.570 3.759 3.470 3.689 64,200 -0.10(-2.64%)
Sep 16, 2002 3.800 3.800 3.523 3.789 6,090,000 -0.00(-0.03%)
Sep 13, 2002 3.510 3.890 3.470 3.790 67,600 +0.19(+5.28%)
Sep 12, 2002 3.750 3.889 3.380 3.600 8,500 -0.24(-6.25%)
Sep 11, 2002 3.950 3.950 3.710 3.840 2,100 +0.14(+3.78%)
Sep 10, 2002 3.660 3.890 3.520 3.700 18,100 +0.03(+0.82%)
Sep 09, 2002 3.850 3.850 3.400 3.670 78,500 -0.09(-2.39%)
Sep 06, 2002 4.239 4.239 3.750 3.760 81,300 -0.41(-9.83%)
Sep 05, 2002 4.180 4.550 4.000 4.170 34,200 -0.66(-13.66%)
Sep 04, 2002 4.470 4.830 4.250 4.830 19,200 +0.03(+0.63%)
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.