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

The Dixie Group (NQ: DXYN )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 4.000 4.000 3.750 3.991 4,505 -0.01(-0.22%)
Mar 29, 2012 3.990 4.000 3.800 4.000 2,548 +0.10(+2.56%)
Mar 28, 2012 3.980 4.000 3.900 3.900 5,662 -0.05(-1.27%)
Mar 27, 2012 4.000 4.000 3.950 3.950 13,954 +0.00(+0.00%)
Mar 26, 2012 4.000 4.000 3.950 3.950 4,004 -0.04(-1.00%)
Mar 23, 2012 4.010 4.010 3.990 3.990 2,381 -0.07(-1.72%)
Mar 21, 2012 4.190 4.060 4.060 4.060 1,400 -0.03(-0.73%)
Mar 20, 2012 4.110 4.190 4.001 4.090 2,900 -0.02(-0.49%)
Mar 19, 2012 4.068 4.140 4.000 4.110 3,279 +0.06(+1.48%)
Mar 16, 2012 4.050 4.050 4.000 4.050 3,940 +0.00(+0.00%)
Mar 15, 2012 4.040 4.142 3.950 4.050 11,503 +0.06(+1.50%)
Mar 14, 2012 4.210 4.230 3.980 3.990 22,115 -0.12(-2.92%)
Mar 13, 2012 4.370 4.370 4.043 4.110 5,800 -0.05(-1.20%)
Mar 12, 2012 4.060 4.220 4.050 4.160 10,860 +0.11(+2.72%)
Mar 09, 2012 4.130 4.150 4.002 4.050 9,773 -0.04(-0.98%)
Mar 08, 2012 4.010 4.370 3.750 4.090 19,107 +0.12(+3.02%)
Mar 07, 2012 3.970 4.220 3.970 3.970 5,098 +0.02(+0.61%)
Mar 06, 2012 3.830 4.000 3.620 3.946 25,926 -0.07(-1.84%)
Mar 05, 2012 4.120 4.270 3.670 4.020 14,824 -0.19(-4.51%)
Mar 02, 2012 4.450 4.450 4.160 4.210 1,300 -0.07(-1.63%)
Mar 01, 2012 4.270 4.280 4.270 4.280 1,300 -0.00(-0.00%)
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%)
Dec 01, 2011 2.860 3.100 2.850 2.960 6,217 +0.11(+3.86%)
Nov 30, 2011 2.910 2.930 2.850 2.850 5,370 -0.01(-0.35%)
Nov 29, 2011 2.970 2.970 2.820 2.860 9,665 -0.13(-4.35%)
Nov 28, 2011 2.820 3.070 2.820 2.990 3,210 +0.11(+3.82%)
Nov 23, 2011 2.830 2.880 2.880 2.880 1,300 +0.08(+2.86%)
Nov 22, 2011 2.920 2.920 2.800 2.800 11,191 -0.18(-6.04%)
Nov 21, 2011 2.900 2.980 2.900 2.980 958 +0.05(+1.70%)
Nov 18, 2011 2.930 2.930 2.930 2.930 300 +0.02(+0.69%)
Nov 17, 2011 3.080 3.150 2.900 2.910 10,296 -0.16(-5.21%)
Nov 16, 2011 3.200 3.250 3.070 3.070 1,000 -0.18(-5.54%)
Nov 15, 2011 3.200 3.250 3.200 3.250 12,380 +0.00(+0.00%)
Nov 14, 2011 3.190 3.320 3.140 3.250 7,618 +0.10(+3.17%)
Nov 11, 2011 3.150 3.180 3.150 3.150 16,962 +0.01(+0.32%)
Nov 10, 2011 3.200 3.200 3.040 3.140 18,004 +0.04(+1.29%)
Nov 09, 2011 3.020 3.100 2.920 3.100 2,791 +0.02(+0.65%)
Nov 08, 2011 3.020 3.080 2.980 3.080 22,825 +0.08(+2.67%)
Nov 07, 2011 3.001 3.025 2.990 3.000 34,491 -0.05(-1.64%)
Nov 04, 2011 3.010 3.050 3.000 3.050 32,702 +0.04(+1.33%)
Nov 03, 2011 3.020 3.090 3.010 3.010 2,699 -0.02(-0.66%)
Nov 02, 2011 3.030 3.030 3.030 3.030 1,000 +0.00(+0.00%)
Nov 01, 2011 3.140 3.140 3.010 3.030 1,200 +0.02(+0.66%)
Oct 31, 2011 3.050 3.100 3.010 3.010 811 -0.04(-1.31%)
Oct 28, 2011 3.010 3.050 3.010 3.050 400 -0.06(-1.93%)
Oct 27, 2011 3.280 3.280 3.110 3.110 3,718 -0.24(-7.16%)
Oct 26, 2011 3.270 3.350 3.250 3.350 8,251 +0.07(+2.13%)
Oct 25, 2011 3.080 3.300 2.990 3.280 20,880 +0.29(+9.70%)
Oct 24, 2011 3.510 3.510 2.990 2.990 9,652 -0.41(-12.06%)
Oct 21, 2011 3.180 3.420 3.150 3.400 17,308 +0.42(+14.09%)
Oct 20, 2011 2.900 2.980 2.900 2.980 2,600 +0.05(+1.70%)
Oct 19, 2011 2.930 2.930 2.930 2.930 100 +0.01(+0.35%)
Oct 18, 2011 2.910 3.130 2.900 2.920 3,464 +0.02(+0.69%)
Oct 17, 2011 2.970 3.040 2.900 2.900 500 -0.06(-2.15%)
Oct 14, 2011 2.900 2.990 2.900 2.964 4,180 +0.06(+2.19%)
Oct 13, 2011 2.910 2.940 2.850 2.900 3,500 +0.05(+1.75%)
Oct 12, 2011 2.870 2.920 2.850 2.850 4,900 -0.11(-3.72%)
Oct 11, 2011 3.100 3.100 2.850 2.960 3,085 -0.15(-4.95%)
Oct 10, 2011 3.080 3.114 3.080 3.114 2,497 +0.06(+1.90%)
Oct 07, 2011 2.870 3.170 2.860 3.056 3,938 -0.11(-3.60%)
Oct 06, 2011 3.050 3.170 3.040 3.170 2,948 +0.18(+6.02%)
Oct 05, 2011 2.850 3.000 2.850 2.990 3,493 +0.07(+2.40%)
Oct 04, 2011 2.980 2.980 2.910 2.920 3,497 -0.09(-2.99%)
Sep 30, 2011 3.010 3.010 3.010 3.010 0 -0.06(-1.95%)
Sep 29, 2011 3.210 3.210 3.070 3.070 11,494 -0.18(-5.54%)
Sep 28, 2011 3.210 3.250 3.210 3.250 4,500 +0.04(+1.25%)
Sep 27, 2011 3.250 3.250 3.200 3.210 2,900 -0.03(-0.93%)
Sep 26, 2011 3.230 3.240 3.230 3.240 200 +0.04(+1.25%)
Sep 23, 2011 3.220 3.540 3.200 3.200 9,026 -0.06(-1.84%)
Sep 22, 2011 3.260 3.270 3.230 3.260 400 -0.04(-1.21%)
Sep 20, 2011 3.330 3.300 3.300 3.300 3,200 +0.01(+0.30%)
Sep 19, 2011 3.360 3.390 3.220 3.290 1,928 -0.08(-2.37%)
Sep 16, 2011 3.280 3.370 3.260 3.370 4,533 +0.07(+2.12%)
Sep 15, 2011 3.300 3.310 3.300 3.300 2,050 -0.01(-0.30%)
Sep 14, 2011 3.290 3.490 3.290 3.310 4,100 -0.04(-1.19%)
Sep 13, 2011 3.260 3.350 3.230 3.350 600 +0.12(+3.72%)
Sep 12, 2011 3.310 3.310 3.210 3.230 2,100 -0.12(-3.58%)
Sep 09, 2011 3.500 3.500 3.350 3.350 4,745 -0.15(-4.29%)
Sep 08, 2011 3.520 3.580 3.500 3.500 1,652 -0.02(-0.57%)
Sep 07, 2011 3.570 3.684 3.490 3.520 1,920 -0.08(-2.22%)
Sep 06, 2011 3.640 3.650 3.510 3.600 2,036 -0.29(-7.46%)
Sep 02, 2011 3.890 3.890 3.890 3.890 108 +0.32(+8.96%)
Sep 01, 2011 3.710 3.720 3.570 3.570 15,925 -0.12(-3.25%)
Aug 31, 2011 3.740 3.750 3.430 3.690 16,556 -0.21(-5.38%)
Aug 30, 2011 3.950 3.950 3.860 3.900 300 -0.04(-1.02%)
Aug 29, 2011 3.450 3.990 3.450 3.940 14,514 +0.50(+14.53%)
Aug 26, 2011 3.390 3.470 3.380 3.440 2,460 -0.04(-1.15%)
Aug 25, 2011 3.540 3.600 3.480 3.480 2,152 -0.02(-0.57%)
Aug 24, 2011 3.510 3.560 3.480 3.500 7,348 -0.01(-0.28%)
Aug 23, 2011 3.510 3.630 3.510 3.510 450 +0.01(+0.29%)
Aug 22, 2011 3.620 3.620 3.500 3.500 2,526 -0.08(-2.23%)
Aug 19, 2011 3.750 3.750 3.580 3.580 7,087 -0.01(-0.28%)
Aug 18, 2011 3.670 3.685 3.590 3.590 1,400 +0.04(+1.13%)
Aug 17, 2011 3.870 3.870 3.480 3.550 12,139 -0.33(-8.62%)
Aug 16, 2011 3.820 3.939 3.820 3.885 2,500 +0.08(+2.24%)
Aug 15, 2011 3.860 3.860 3.800 3.800 9,539 -0.05(-1.30%)
Aug 12, 2011 3.850 3.889 3.850 3.850 4,203 -0.00(-0.00%)
Aug 11, 2011 3.910 3.910 3.850 3.850 10,037 -0.05(-1.28%)
Aug 10, 2011 3.980 4.000 3.840 3.900 6,729 -0.10(-2.56%)
Aug 09, 2011 3.975 4.003 3.900 4.003 26,903 -0.15(-3.55%)
Aug 08, 2011 4.150 4.200 4.090 4.150 3,936 -0.18(-4.16%)
Aug 05, 2011 4.280 4.330 4.150 4.330 4,598 +0.01(+0.23%)
Aug 04, 2011 4.090 4.320 4.030 4.320 27,596 +0.16(+3.85%)
Aug 03, 2011 4.220 4.220 4.160 4.160 8,586 -0.06(-1.42%)
Aug 02, 2011 4.280 4.310 4.200 4.220 4,029 -0.05(-1.17%)
Aug 01, 2011 4.320 4.320 4.200 4.270 5,400 -0.04(-0.99%)
Jul 29, 2011 4.220 4.330 4.210 4.313 2,938 +0.00(+0.06%)
Jul 28, 2011 4.220 4.320 4.220 4.310 3,100 +0.11(+2.62%)
Jul 27, 2011 4.280 4.320 4.200 4.200 6,899 -0.10(-2.33%)
Jul 26, 2011 4.290 4.320 4.219 4.300 9,488 +0.02(+0.47%)
Jul 25, 2011 4.410 4.410 4.280 4.280 34,186 -0.06(-1.41%)
Jul 22, 2011 4.320 4.361 4.310 4.341 15,020 -0.02(-0.48%)
Jul 21, 2011 4.380 4.388 4.320 4.362 4,300 -0.06(-1.31%)
Jul 20, 2011 4.410 4.470 4.400 4.420 5,898 +0.02(+0.45%)
Jul 19, 2011 4.370 4.420 4.345 4.400 7,577 +0.07(+1.62%)
Jul 18, 2011 4.310 4.330 4.270 4.330 2,700 +0.05(+1.17%)
Jul 15, 2011 4.310 4.360 4.270 4.280 16,953 -0.01(-0.23%)
Jul 14, 2011 4.320 4.340 4.280 4.290 4,874 -0.04(-0.92%)
Jul 12, 2011 4.220 4.330 4.330 4.330 3,500 +0.03(+0.58%)
Jul 11, 2011 4.305 4.305 4.305 4.305 332 +0.00(+0.00%)
Jul 08, 2011 4.305 4.305 4.305 4.305 400 -0.04(-1.03%)
Jul 07, 2011 4.250 4.350 4.220 4.350 7,820 +0.14(+3.33%)
Jul 05, 2011 4.250 4.210 4.210 4.210 5,900 -0.05(-1.17%)
Jul 01, 2011 4.260 4.260 4.260 4.260 300 -0.05(-1.05%)
Jun 30, 2011 4.280 4.305 4.270 4.305 2,568 +0.03(+0.59%)
Jun 29, 2011 4.260 4.300 4.260 4.280 1,630 -0.07(-1.61%)
Jun 28, 2011 4.400 4.400 4.350 4.350 6,300 -0.05(-1.14%)
Jun 27, 2011 4.340 4.400 4.300 4.400 2,015 -0.01(-0.23%)
Jun 24, 2011 4.340 4.410 4.250 4.410 7,528 +0.05(+1.15%)
Jun 23, 2011 4.300 4.370 4.210 4.360 13,762 +0.05(+1.16%)
Jun 22, 2011 4.300 4.310 4.290 4.310 12,941 -0.01(-0.23%)
Jun 21, 2011 4.310 4.320 4.300 4.320 781 +0.01(+0.23%)
Jun 20, 2011 4.300 4.320 4.260 4.310 2,794 -0.05(-1.14%)
Jun 17, 2011 4.280 4.360 4.200 4.360 32,435 +0.12(+2.83%)
Jun 16, 2011 4.200 4.272 4.200 4.240 11,278 +0.04(+0.95%)
Jun 15, 2011 4.250 4.320 4.200 4.200 4,801 +0.00(+0.00%)
Jun 14, 2011 4.150 4.230 4.140 4.200 22,310 -0.03(-0.71%)
Jun 13, 2011 4.420 4.420 4.230 4.230 3,259 -0.21(-4.73%)
Jun 10, 2011 4.300 4.450 4.270 4.440 14,859 +0.15(+3.50%)
Jun 09, 2011 4.210 4.290 4.210 4.290 10,300 +0.07(+1.66%)
Jun 08, 2011 4.150 4.220 4.150 4.220 5,800 +0.02(+0.48%)
Jun 07, 2011 4.200 4.200 4.160 4.200 9,464 +0.00(+0.00%)
Jun 06, 2011 4.210 4.220 4.200 4.200 4,244 -0.05(-1.18%)
Jun 03, 2011 4.200 4.350 4.200 4.250 4,100 -0.13(-2.97%)
May 24, 2011 4.310 4.380 4.310 4.380 2,700 +0.06(+1.39%)
May 23, 2011 4.200 4.350 4.150 4.320 13,906 +0.12(+2.86%)
May 20, 2011 4.310 4.400 4.180 4.200 22,592 -0.16(-3.67%)
May 19, 2011 4.560 4.560 4.270 4.360 29,010 -0.19(-4.18%)
May 18, 2011 4.530 4.580 4.490 4.550 6,400 +0.02(+0.44%)
May 17, 2011 4.600 4.620 4.510 4.530 4,177 -0.04(-0.88%)
May 16, 2011 4.640 4.800 4.550 4.570 25,188 +0.02(+0.44%)
May 13, 2011 4.500 4.710 4.485 4.550 24,180 +0.04(+0.78%)
May 12, 2011 4.770 4.770 4.500 4.515 43,709 +0.13(+3.08%)
May 11, 2011 4.390 4.390 4.380 4.380 505 -0.03(-0.79%)
May 10, 2011 4.375 4.420 4.375 4.415 3,278 +0.01(+0.34%)
May 09, 2011 4.360 4.400 4.350 4.400 2,662 +0.00(+0.00%)
May 06, 2011 4.380 4.420 4.337 4.400 10,946 +0.13(+3.04%)
May 05, 2011 4.250 4.310 4.190 4.270 3,590 -0.08(-1.84%)
May 04, 2011 4.230 4.360 4.200 4.350 3,874 +0.15(+3.57%)
May 03, 2011 4.370 4.420 4.200 4.200 8,513 +0.01(+0.24%)
May 02, 2011 4.190 4.310 4.190 4.190 14,774 -0.05(-1.18%)
Apr 29, 2011 4.240 4.300 4.240 4.240 2,500 -0.01(-0.24%)
Apr 28, 2011 4.250 4.400 4.240 4.250 5,864 +0.00(+0.00%)
Apr 27, 2011 4.340 4.350 4.170 4.250 16,397 -0.17(-3.85%)
Apr 26, 2011 4.420 4.420 4.420 4.420 573 -0.01(-0.23%)
Apr 25, 2011 4.440 4.500 4.430 4.430 4,900 -0.08(-1.77%)
Apr 21, 2011 4.330 4.560 4.330 4.510 1,300 +0.01(+0.22%)
Apr 20, 2011 4.650 4.650 4.500 4.500 10,200 -0.10(-2.17%)
Apr 19, 2011 4.390 4.720 4.390 4.600 5,549 +0.28(+6.48%)
Apr 18, 2011 4.400 4.405 4.320 4.320 2,419 -0.17(-3.79%)
Apr 15, 2011 4.300 4.550 4.290 4.490 29,632 +0.18(+4.18%)
Apr 14, 2011 4.430 4.430 4.250 4.310 10,524 -0.10(-2.27%)
Apr 13, 2011 4.410 4.520 4.400 4.410 12,868 -0.15(-3.29%)
Apr 12, 2011 4.530 4.610 4.480 4.560 4,205 -0.07(-1.51%)
Apr 11, 2011 4.400 4.670 4.400 4.630 8,412 +0.23(+5.23%)
Apr 08, 2011 4.450 4.450 4.400 4.400 4,462 -0.10(-2.22%)
Apr 07, 2011 4.620 4.630 4.430 4.500 7,002 -0.11(-2.39%)
Apr 06, 2011 4.700 4.766 4.610 4.610 9,462 -0.10(-2.22%)
Apr 05, 2011 4.670 4.750 4.670 4.715 26,815 -0.08(-1.77%)
Apr 04, 2011 4.723 4.800 4.723 4.800 3,340 +0.02(+0.42%)
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.