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, 2010 3.080 3.135 2.910 2.980 13,017 +0.03(+1.02%)
Sep 29, 2010 2.810 2.950 2.810 2.950 14,433 +0.05(+1.72%)
Sep 28, 2010 2.862 2.900 2.862 2.900 3,908 -0.05(-1.69%)
Sep 27, 2010 3.100 3.100 2.910 2.950 3,008 -0.17(-5.45%)
Sep 24, 2010 3.050 3.128 2.990 3.120 18,004 +0.11(+3.65%)
Sep 23, 2010 3.000 3.100 3.000 3.010 4,016 -0.03(-0.99%)
Sep 22, 2010 3.110 3.250 2.990 3.040 8,720 -0.08(-2.57%)
Sep 21, 2010 3.230 3.240 3.120 3.120 4,896 -0.12(-3.70%)
Sep 20, 2010 3.160 3.250 3.110 3.240 13,063 +0.08(+2.53%)
Sep 17, 2010 3.210 3.350 3.130 3.160 12,067 +0.08(+2.60%)
Sep 15, 2010 3.100 3.130 3.000 3.080 6,812 -0.08(-2.53%)
Sep 14, 2010 3.200 3.240 3.140 3.160 4,522 -0.02(-0.63%)
Sep 13, 2010 3.090 3.200 3.090 3.180 2,099 +0.04(+1.27%)
Sep 09, 2010 3.170 3.140 3.140 3.140 200 -0.03(-0.95%)
Sep 08, 2010 3.150 3.200 3.140 3.170 8,365 +0.02(+0.63%)
Sep 07, 2010 3.390 3.580 3.140 3.150 18,400 -0.29(-8.43%)
Sep 03, 2010 3.310 3.570 3.220 3.440 34,060 +0.13(+3.93%)
Sep 02, 2010 3.550 3.550 3.240 3.310 25,801 -0.01(-0.30%)
Sep 01, 2010 3.280 3.370 3.270 3.320 10,400 +0.15(+4.73%)
Aug 31, 2010 3.155 3.220 3.150 3.170 2,000 +0.01(+0.32%)
Aug 30, 2010 3.180 3.210 3.160 3.160 5,000 -0.05(-1.56%)
Aug 27, 2010 3.200 3.210 3.200 3.210 10,300 +0.03(+0.94%)
Aug 26, 2010 3.150 3.320 3.150 3.180 5,259 +0.03(+0.95%)
Aug 25, 2010 3.250 3.250 3.140 3.150 7,293 -0.06(-1.87%)
Aug 24, 2010 3.270 3.300 3.210 3.210 7,382 -0.19(-5.59%)
Aug 23, 2010 3.500 3.500 3.400 3.400 2,893 -0.10(-2.86%)
Aug 20, 2010 3.540 3.540 3.300 3.500 2,200 +0.04(+1.16%)
Aug 19, 2010 3.520 3.610 3.460 3.460 5,872 -0.14(-3.89%)
Aug 18, 2010 3.670 3.790 3.560 3.600 9,368 -0.03(-0.83%)
Aug 17, 2010 3.540 3.710 3.510 3.630 40,881 +0.18(+5.22%)
Aug 16, 2010 3.460 3.500 3.350 3.450 30,077 +0.10(+2.99%)
Aug 13, 2010 3.390 3.410 3.340 3.350 17,100 -0.01(-0.30%)
Aug 12, 2010 3.400 3.400 3.360 3.360 3,015 -0.04(-1.18%)
Aug 11, 2010 3.600 3.600 3.350 3.400 9,901 -0.08(-2.30%)
Aug 10, 2010 3.450 3.530 3.430 3.480 5,951 -0.12(-3.33%)
Aug 09, 2010 3.700 3.700 3.540 3.600 5,000 -0.06(-1.64%)
Aug 06, 2010 3.570 3.680 3.540 3.660 17,327 -0.04(-1.08%)
Aug 05, 2010 3.990 3.990 3.610 3.700 33,496 -0.17(-4.39%)
Aug 04, 2010 3.490 3.910 3.390 3.870 63,571 +0.49(+14.50%)
Aug 03, 2010 3.290 3.420 3.280 3.380 4,941 +0.05(+1.50%)
Aug 02, 2010 3.360 3.460 3.310 3.330 10,161 +0.04(+1.22%)
Jul 30, 2010 3.570 3.720 3.260 3.290 48,792 -0.22(-6.27%)
Jul 29, 2010 3.240 3.680 3.240 3.510 25,784 +0.24(+7.34%)
Jul 28, 2010 3.880 3.880 3.270 3.270 25,545 -0.33(-9.17%)
Jul 27, 2010 3.540 3.600 3.240 3.600 11,400 +0.06(+1.69%)
Jul 26, 2010 3.500 3.540 3.350 3.540 6,643 +0.04(+1.14%)
Jul 23, 2010 3.660 3.660 3.430 3.500 3,608 -0.06(-1.69%)
Jul 22, 2010 3.650 3.840 3.461 3.560 5,500 +0.01(+0.28%)
Jul 21, 2010 3.640 3.645 3.550 3.550 5,400 -0.03(-0.84%)
Jul 20, 2010 3.700 3.710 3.460 3.580 3,300 -0.12(-3.24%)
Jul 19, 2010 3.700 3.850 3.700 3.700 5,116 +0.00(+0.00%)
Jul 16, 2010 3.710 3.710 3.650 3.700 10,499 -0.05(-1.33%)
Jul 15, 2010 3.660 3.760 3.560 3.750 8,000 +0.02(+0.54%)
Jul 14, 2010 3.740 4.010 3.620 3.730 5,800 -0.09(-2.36%)
Jul 13, 2010 3.780 4.010 3.640 3.820 18,374 +0.02(+0.53%)
Jul 12, 2010 3.900 3.900 3.580 3.800 63,304 -0.06(-1.55%)
Jul 09, 2010 3.650 3.870 3.540 3.860 9,045 +0.30(+8.43%)
Jul 08, 2010 3.810 3.990 3.510 3.560 40,201 -0.11(-3.00%)
Jul 07, 2010 3.920 3.920 3.350 3.670 79,779 -0.28(-7.09%)
Jul 06, 2010 3.430 3.985 3.430 3.950 37,304 +0.47(+13.51%)
Jul 02, 2010 3.780 3.910 3.290 3.480 49,870 -0.39(-10.08%)
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.