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 (%)
Nov 30, 2012 3.200 3.290 3.070 3.150 4,250 -0.04(-1.25%)
Nov 29, 2012 3.200 3.200 2.980 3.190 26,943 -0.01(-0.31%)
Nov 28, 2012 3.180 3.380 3.180 3.200 7,893 -0.15(-4.48%)
Nov 27, 2012 3.290 3.350 3.180 3.350 3,987 +0.13(+4.04%)
Nov 26, 2012 3.400 3.440 3.200 3.220 42,943 -0.28(-8.00%)
Nov 21, 2012 3.400 3.500 3.500 3.500 1,100 +0.10(+2.94%)
Nov 20, 2012 3.410 3.410 3.370 3.400 3,946 -0.05(-1.45%)
Nov 19, 2012 3.460 3.460 3.450 3.450 1,600 +0.04(+1.17%)
Nov 16, 2012 3.460 3.490 3.410 3.410 1,100 +0.01(+0.29%)
Nov 15, 2012 3.400 3.460 3.400 3.400 6,256 +0.00(+0.00%)
Nov 14, 2012 3.510 3.510 3.300 3.400 11,575 -0.11(-3.13%)
Nov 13, 2012 3.620 3.620 3.500 3.510 500 -0.09(-2.50%)
Nov 12, 2012 3.630 3.820 3.450 3.600 4,972 -0.03(-0.83%)
Nov 09, 2012 3.600 3.730 3.400 3.630 20,607 -0.32(-8.10%)
Nov 08, 2012 3.640 4.150 3.480 3.950 20,592 +0.06(+1.54%)
Nov 07, 2012 3.860 3.980 3.800 3.890 1,364 -0.01(-0.26%)
Nov 06, 2012 4.010 4.150 3.900 3.900 5,143 -0.29(-6.92%)
Nov 05, 2012 4.070 4.190 3.880 4.190 5,635 +0.17(+4.23%)
Nov 02, 2012 4.100 4.250 3.870 4.020 22,208 -0.22(-5.19%)
Nov 01, 2012 4.000 4.250 4.000 4.240 20,651 +0.24(+6.00%)
Oct 31, 2012 4.000 4.000 3.700 4.000 3,600 +0.00(+0.00%)
Oct 26, 2012 4.000 4.000 4.000 4.000 6,400 -0.07(-1.72%)
Oct 25, 2012 4.310 4.310 3.970 4.070 3,800 -0.21(-4.91%)
Oct 24, 2012 4.060 4.380 4.060 4.280 14,992 +0.27(+6.73%)
Oct 23, 2012 4.250 4.250 4.010 4.010 10,322 -0.16(-3.84%)
Oct 19, 2012 4.040 4.250 4.010 4.170 16,767 -0.08(-1.88%)
Oct 18, 2012 3.610 4.320 3.420 4.250 73,426 +0.63(+17.40%)
Oct 17, 2012 3.310 3.700 3.310 3.620 11,706 +0.27(+8.06%)
Oct 16, 2012 3.420 3.420 3.300 3.350 16,358 -0.05(-1.47%)
Oct 15, 2012 3.480 3.480 3.400 3.400 300 -0.02(-0.58%)
Oct 12, 2012 3.420 3.420 3.420 3.420 1,812 -0.10(-2.84%)
Oct 11, 2012 3.540 3.540 3.420 3.520 1,968 -0.08(-2.22%)
Oct 10, 2012 3.565 3.600 3.520 3.600 1,045 +0.00(+0.00%)
Oct 09, 2012 3.520 3.600 3.510 3.600 634 +0.06(+1.69%)
Oct 08, 2012 3.680 3.680 3.540 3.540 200 -0.15(-4.07%)
Oct 05, 2012 3.620 3.700 3.510 3.690 3,800 +0.07(+1.93%)
Oct 04, 2012 3.620 3.620 3.620 3.620 400 +0.04(+1.02%)
Oct 03, 2012 3.550 3.630 3.550 3.583 3,036 +0.06(+1.80%)
Oct 02, 2012 3.510 3.520 3.510 3.520 1,550 +0.01(+0.28%)
Oct 01, 2012 3.530 3.690 3.410 3.510 1,566 +0.04(+1.15%)
Sep 28, 2012 3.590 3.790 3.470 3.470 500 -0.18(-4.93%)
Sep 27, 2012 3.530 3.700 3.530 3.650 1,543 +0.10(+2.82%)
Sep 25, 2012 3.500 3.550 3.550 3.550 27,500 +0.08(+2.31%)
Sep 24, 2012 3.400 3.500 3.390 3.470 11,632 +0.01(+0.29%)
Sep 21, 2012 3.630 3.630 3.460 3.460 2,407 -0.23(-6.23%)
Sep 20, 2012 3.540 3.690 3.530 3.690 1,840 +0.00(+0.00%)
Sep 19, 2012 3.650 3.790 3.630 3.690 2,415 +0.08(+2.22%)
Sep 18, 2012 3.560 3.610 3.382 3.610 2,551 +0.05(+1.40%)
Sep 17, 2012 3.560 3.560 3.520 3.560 1,387 +0.07(+2.01%)
Sep 14, 2012 3.500 3.500 3.400 3.490 6,980 +0.03(+0.87%)
Sep 13, 2012 3.420 3.460 3.420 3.460 816 -0.07(-1.99%)
Sep 12, 2012 3.690 3.700 3.490 3.530 3,716 +0.05(+1.29%)
Sep 11, 2012 3.410 3.500 3.410 3.485 6,100 -0.22(-5.81%)
Sep 10, 2012 3.320 3.700 3.140 3.700 7,016 +0.17(+4.82%)
Sep 07, 2012 3.170 3.530 3.170 3.530 2,680 +0.15(+4.44%)
Sep 06, 2012 3.450 3.460 3.100 3.380 9,863 -0.17(-4.79%)
Sep 05, 2012 3.580 3.610 3.410 3.550 5,885 -0.04(-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.