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, 2017 4.150 4.300 4.140 4.250 17,542 +0.12(+3.03%)
May 30, 2017 4.200 4.200 4.100 4.125 1,084 -0.03(-0.60%)
May 26, 2017 4.200 4.200 4.100 4.150 3,268 -0.05(-1.19%)
May 25, 2017 4.250 4.250 4.100 4.200 11,191 +0.00(+0.00%)
May 24, 2017 4.200 4.265 4.200 4.200 13,005 +0.00(+0.00%)
May 23, 2017 4.179 4.219 4.150 4.200 3,478 +0.00(+0.00%)
May 22, 2017 4.250 4.300 4.150 4.200 16,060 +0.10(+2.44%)
May 19, 2017 4.100 4.150 4.060 4.100 3,976 +0.05(+1.23%)
May 18, 2017 3.900 4.100 3.900 4.050 17,632 +0.20(+5.19%)
May 17, 2017 4.200 4.200 3.850 3.850 27,420 -0.35(-8.33%)
May 16, 2017 4.250 4.250 4.194 4.200 3,636 -0.10(-2.33%)
May 15, 2017 4.250 4.450 4.200 4.300 13,080 +0.05(+1.18%)
May 12, 2017 4.258 4.350 4.250 4.250 15,673 -0.05(-1.16%)
May 11, 2017 4.250 4.300 4.200 4.300 20,205 +0.05(+1.18%)
May 10, 2017 4.150 4.250 4.150 4.250 13,575 +0.10(+2.41%)
May 09, 2017 4.245 4.350 4.050 4.150 34,123 -0.15(-3.49%)
May 08, 2017 4.000 4.350 3.971 4.300 23,414 +0.35(+8.86%)
May 05, 2017 3.950 4.000 3.905 3.950 52,205 +0.05(+1.28%)
May 04, 2017 3.962 4.050 3.900 3.900 23,268 +0.00(+0.00%)
May 03, 2017 4.050 4.050 3.814 3.900 3,837 -0.10(-2.50%)
May 02, 2017 4.100 4.150 3.975 4.000 17,854 -0.10(-2.44%)
May 01, 2017 3.800 4.150 3.800 4.100 29,351 +0.35(+9.33%)
Apr 28, 2017 3.650 3.800 3.615 3.750 9,895 +0.10(+2.74%)
Apr 27, 2017 3.700 3.800 3.650 3.650 16,215 +0.00(+0.00%)
Apr 26, 2017 3.600 3.750 3.600 3.650 14,867 -0.05(-1.35%)
Apr 25, 2017 3.700 3.733 3.600 3.700 14,656 -0.05(-1.33%)
Apr 24, 2017 3.600 3.765 3.600 3.750 20,759 +0.10(+2.74%)
Apr 21, 2017 3.450 3.650 3.450 3.650 24,242 +0.20(+5.80%)
Apr 20, 2017 3.550 3.550 3.450 3.450 13,926 -0.10(-2.82%)
Apr 19, 2017 3.500 3.550 3.500 3.550 11,593 +0.05(+1.43%)
Apr 18, 2017 3.500 3.550 3.500 3.500 16,637 +0.00(+0.00%)
Apr 17, 2017 3.480 3.500 3.450 3.500 3,122 -0.05(-1.41%)
Apr 13, 2017 3.500 3.550 3.500 3.550 19,008 +0.00(+0.00%)
Apr 12, 2017 3.550 3.550 3.475 3.550 15,217 +0.05(+1.43%)
Apr 11, 2017 3.436 3.550 3.436 3.500 24,802 +0.05(+1.45%)
Apr 10, 2017 3.350 3.450 3.350 3.450 6,014 +0.05(+1.47%)
Apr 07, 2017 3.450 3.475 3.300 3.400 13,438 -0.05(-1.45%)
Apr 06, 2017 3.400 3.550 3.350 3.450 42,015 +0.15(+4.55%)
Apr 05, 2017 3.350 3.550 3.300 3.300 66,561 -0.05(-1.49%)
Apr 04, 2017 3.450 3.600 3.350 3.350 29,017 -0.10(-2.90%)
Apr 03, 2017 3.650 3.700 3.450 3.450 20,374 -0.15(-4.17%)
Mar 31, 2017 3.500 3.625 3.500 3.600 21,053 +0.05(+1.41%)
Mar 30, 2017 3.500 3.575 3.500 3.550 14,768 +0.10(+2.90%)
Mar 29, 2017 3.474 3.500 3.450 3.450 3,948 +0.00(+0.00%)
Mar 28, 2017 3.450 3.500 3.450 3.450 7,057 +0.00(+0.00%)
Mar 27, 2017 3.500 3.500 3.355 3.450 28,804 -0.10(-2.82%)
Mar 24, 2017 3.600 3.600 3.550 3.550 5,430 +0.00(+0.00%)
Mar 23, 2017 3.500 3.600 3.500 3.550 12,060 +0.05(+1.43%)
Mar 22, 2017 3.700 3.700 3.500 3.500 20,762 -0.15(-4.11%)
Mar 21, 2017 3.550 3.650 3.450 3.650 13,768 +0.20(+5.80%)
Mar 20, 2017 3.450 3.450 3.450 3.450 708 -0.10(-2.82%)
Mar 17, 2017 3.400 3.550 3.400 3.550 21,065 +0.10(+2.90%)
Mar 16, 2017 3.450 3.550 3.400 3.450 10,229 +0.05(+1.47%)
Mar 15, 2017 3.400 3.500 3.400 3.400 12,431 +0.05(+1.49%)
Mar 14, 2017 3.400 3.405 3.350 3.350 9,580 -0.05(-1.47%)
Mar 13, 2017 3.475 3.531 3.400 3.400 74,823 -0.10(-2.86%)
Mar 10, 2017 3.500 3.650 3.450 3.500 188,284 +0.00(+0.00%)
Mar 09, 2017 3.400 3.550 3.400 3.500 13,157 +0.15(+4.48%)
Mar 08, 2017 3.400 3.450 3.350 3.350 17,345 -0.05(-1.47%)
Mar 07, 2017 3.650 3.650 3.400 3.400 43,848 -0.20(-5.56%)
Mar 06, 2017 3.533 3.800 3.450 3.600 48,083 +0.05(+1.41%)
Mar 03, 2017 3.405 3.600 3.405 3.550 30,903 +0.15(+4.41%)
Mar 02, 2017 3.400 3.450 3.400 3.400 10,321 -0.05(-1.45%)
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.