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 (%)
Apr 30, 2012 3.830 4.090 3.830 3.880 9,297 +0.06(+1.57%)
Apr 27, 2012 4.090 4.130 3.710 3.820 44,158 -0.38(-9.05%)
Apr 26, 2012 3.940 4.250 3.940 4.200 16,597 +0.25(+6.33%)
Apr 25, 2012 3.990 3.990 3.950 3.950 1,400 -0.04(-1.00%)
Apr 24, 2012 3.990 3.990 3.810 3.990 5,720 +0.00(+0.00%)
Apr 23, 2012 3.910 3.990 3.910 3.990 400 +0.03(+0.76%)
Apr 20, 2012 4.030 4.030 3.870 3.960 12,628 -0.07(-1.74%)
Apr 19, 2012 4.130 4.140 4.030 4.030 1,500 +0.01(+0.25%)
Apr 18, 2012 4.020 4.020 4.020 4.020 1,175 +0.02(+0.50%)
Apr 17, 2012 4.080 4.080 4.000 4.000 300 -0.04(-0.99%)
Apr 16, 2012 4.040 4.040 4.040 4.040 4,500 +0.00(+0.00%)
Apr 13, 2012 4.030 4.048 4.030 4.040 560 -0.01(-0.25%)
Apr 12, 2012 4.010 4.050 4.010 4.050 1,555 +0.03(+0.75%)
Apr 11, 2012 4.050 4.060 4.010 4.020 2,128 -0.10(-2.43%)
Apr 10, 2012 4.010 4.210 3.900 4.120 8,227 +0.12(+3.00%)
Apr 09, 2012 4.000 4.104 4.000 4.000 10,649 -0.10(-2.44%)
Apr 05, 2012 4.050 4.100 4.050 4.100 300 +0.06(+1.49%)
Apr 04, 2012 4.060 4.150 3.920 4.040 17,500 -0.01(-0.25%)
Apr 03, 2012 4.000 4.050 3.996 4.050 4,996 +0.05(+1.25%)
Apr 02, 2012 3.900 4.000 3.900 4.000 9,848 +0.01(+0.23%)
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%)
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.