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 (%)
May 31, 2016 3.360 3.460 3.240 3.390 21,988 +0.04(+1.19%)
May 27, 2016 3.330 3.350 3.350 3.350 49,500 +0.06(+1.82%)
May 26, 2016 3.500 3.865 3.290 3.290 808,851 -0.19(-5.46%)
May 25, 2016 3.380 3.600 3.380 3.480 114,580 +0.16(+4.82%)
May 24, 2016 3.450 3.460 3.200 3.320 30,324 -0.09(-2.64%)
May 23, 2016 3.310 3.510 3.310 3.410 25,082 +0.11(+3.33%)
May 20, 2016 3.300 3.310 3.170 3.300 45,778 +0.12(+3.77%)
May 19, 2016 3.150 3.230 3.130 3.180 16,677 +0.01(+0.32%)
May 18, 2016 3.180 3.200 3.115 3.170 26,771 +0.05(+1.60%)
May 17, 2016 3.250 3.250 3.110 3.120 28,699 -0.07(-2.19%)
May 16, 2016 3.150 3.300 3.000 3.190 42,427 +0.08(+2.57%)
May 13, 2016 3.160 3.240 3.070 3.110 43,931 -0.08(-2.51%)
May 12, 2016 3.460 3.460 3.190 3.190 60,318 -0.10(-3.04%)
May 11, 2016 3.590 3.599 3.280 3.290 42,147 -0.25(-7.06%)
May 10, 2016 3.710 3.750 3.510 3.540 21,515 -0.22(-5.85%)
May 09, 2016 3.620 3.820 3.600 3.760 73,938 +0.06(+1.62%)
May 06, 2016 3.860 3.950 3.620 3.700 47,789 -0.25(-6.33%)
May 05, 2016 4.080 4.150 3.870 3.950 21,768 -0.15(-3.66%)
May 04, 2016 4.420 4.480 3.650 4.100 183,989 -0.60(-12.77%)
May 03, 2016 4.660 4.749 4.420 4.700 33,142 -0.02(-0.42%)
May 02, 2016 4.570 4.890 4.460 4.720 20,572 +0.00(+0.00%)
Apr 29, 2016 4.690 4.720 4.650 4.720 3,394 +0.03(+0.64%)
Apr 28, 2016 4.814 4.814 4.580 4.690 15,310 -0.14(-2.90%)
Apr 27, 2016 4.800 4.850 4.570 4.830 9,279 +0.03(+0.63%)
Apr 26, 2016 4.733 4.840 4.730 4.800 13,392 +0.14(+3.00%)
Apr 25, 2016 4.740 4.740 4.590 4.660 6,099 -0.06(-1.27%)
Apr 22, 2016 4.760 4.850 4.610 4.720 15,363 +0.00(+0.00%)
Apr 21, 2016 4.700 4.850 4.650 4.720 23,826 -0.09(-1.87%)
Apr 20, 2016 4.500 4.842 4.500 4.810 5,276 -0.01(-0.21%)
Apr 19, 2016 4.780 4.850 4.672 4.820 3,119 +0.03(+0.63%)
Apr 18, 2016 4.610 4.880 4.330 4.790 15,313 +0.12(+2.57%)
Apr 15, 2016 4.460 4.700 4.450 4.670 16,886 +0.07(+1.52%)
Apr 14, 2016 4.490 4.670 4.224 4.600 10,761 +0.08(+1.77%)
Apr 13, 2016 4.240 4.690 4.110 4.520 38,006 +0.50(+12.44%)
Apr 12, 2016 3.950 4.160 3.950 4.020 46,284 +0.07(+1.76%)
Apr 11, 2016 4.170 4.170 3.900 3.950 20,583 -0.09(-2.22%)
Apr 08, 2016 4.000 4.040 3.950 4.040 11,346 +0.03(+0.75%)
Apr 07, 2016 4.090 4.128 3.970 4.010 8,552 -0.08(-1.96%)
Apr 06, 2016 3.950 4.220 3.950 4.090 14,311 -0.02(-0.49%)
Apr 05, 2016 4.080 4.420 4.000 4.110 19,814 +0.05(+1.23%)
Apr 04, 2016 4.200 4.275 4.060 4.060 11,160 -0.11(-2.64%)
Apr 01, 2016 4.210 4.340 4.170 4.170 18,160 -0.04(-0.95%)
Mar 31, 2016 4.260 4.430 4.210 4.210 6,817 -0.09(-2.09%)
Mar 30, 2016 4.430 4.435 4.260 4.300 15,226 -0.12(-2.71%)
Mar 29, 2016 4.300 4.470 4.120 4.420 17,030 +0.08(+1.84%)
Mar 28, 2016 4.350 4.440 4.220 4.340 20,684 +0.10(+2.36%)
Mar 24, 2016 4.260 4.240 4.240 4.240 97,600 -0.26(-5.78%)
Mar 23, 2016 4.409 4.500 4.393 4.500 10,990 +0.03(+0.67%)
Mar 22, 2016 4.460 4.520 4.330 4.470 16,673 +0.02(+0.45%)
Mar 21, 2016 4.440 4.460 4.200 4.450 22,132 +0.08(+1.83%)
Mar 18, 2016 4.450 4.540 4.360 4.370 95,084 -0.07(-1.58%)
Mar 17, 2016 4.370 4.550 4.370 4.440 10,921 -0.01(-0.22%)
Mar 16, 2016 4.420 4.500 4.360 4.450 33,026 -0.04(-0.89%)
Mar 15, 2016 4.360 4.540 4.360 4.490 12,044 +0.00(+0.00%)
Mar 14, 2016 4.380 4.610 4.380 4.490 29,595 +0.13(+2.98%)
Mar 11, 2016 4.217 4.360 4.160 4.360 11,076 +0.09(+2.11%)
Mar 10, 2016 4.200 4.430 4.200 4.270 21,167 +0.09(+2.15%)
Mar 09, 2016 4.300 4.500 4.130 4.180 22,702 -0.12(-2.79%)
Mar 08, 2016 4.430 4.500 4.250 4.300 238,635 -0.17(-3.80%)
Mar 07, 2016 4.370 4.590 4.350 4.470 18,378 +0.09(+2.05%)
Mar 04, 2016 4.312 4.586 4.310 4.380 17,489 +0.03(+0.69%)
Mar 03, 2016 4.420 4.530 4.280 4.350 18,709 -0.15(-3.23%)
Mar 02, 2016 4.590 4.590 4.430 4.495 25,987 +0.00(+0.11%)
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.