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 (%)
Dec 31, 2012 3.240 3.300 3.240 3.300 27,332 +0.08(+2.48%)
Dec 28, 2012 3.250 3.270 3.220 3.220 7,560 -0.01(-0.31%)
Dec 27, 2012 3.200 3.270 3.200 3.230 2,043 +0.03(+0.94%)
Dec 26, 2012 3.210 3.300 3.190 3.200 18,308 -0.01(-0.31%)
Dec 21, 2012 3.380 3.210 3.210 3.210 7,300 +0.00(+0.00%)
Dec 20, 2012 3.180 3.210 3.150 3.210 8,023 -0.09(-2.73%)
Dec 19, 2012 3.280 3.304 3.240 3.300 12,977 +0.13(+4.10%)
Dec 18, 2012 3.150 3.250 3.150 3.170 15,384 +0.02(+0.63%)
Dec 17, 2012 3.200 3.200 3.060 3.150 15,964 -0.08(-2.48%)
Dec 14, 2012 3.300 3.350 3.170 3.230 5,117 +0.02(+0.62%)
Dec 13, 2012 3.020 3.210 3.000 3.210 4,975 +0.14(+4.56%)
Dec 12, 2012 3.150 3.160 3.060 3.070 11,634 -0.04(-1.29%)
Dec 11, 2012 3.150 3.150 3.100 3.110 2,100 -0.04(-1.27%)
Dec 10, 2012 3.040 3.190 3.040 3.150 13,029 +0.06(+1.94%)
Dec 07, 2012 3.080 3.090 2.950 3.090 20,653 +0.01(+0.32%)
Dec 06, 2012 3.050 3.080 2.980 3.080 28,854 +0.05(+1.65%)
Dec 05, 2012 3.060 3.060 2.980 3.030 20,853 +0.06(+1.91%)
Dec 04, 2012 3.040 3.040 2.970 2.973 4,568 -0.18(-5.61%)
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%)
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.