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

The Dixie Group (NQ: DXYN )

0.6155 -0.0655 (-9.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2018 2.750 2.750 2.750 0 -0.05(-1.79%)
Mar 28, 2018 2.850 2.900 2.800 2.800 10,559 -0.10(-3.45%)
Mar 27, 2018 2.950 2.995 2.850 2.900 7,637 +0.05(+1.75%)
Mar 26, 2018 2.900 2.945 2.800 2.850 10,541 -0.05(-1.72%)
Mar 23, 2018 2.800 2.950 2.800 2.900 11,832 +0.20(+7.41%)
Mar 22, 2018 2.750 2.850 2.700 2.700 4,441 -0.10(-3.57%)
Mar 21, 2018 2.850 2.900 2.750 2.800 33,773 -0.05(-1.75%)
Mar 20, 2018 2.710 2.850 2.600 2.850 5,356 +0.10(+3.64%)
Mar 19, 2018 2.800 2.850 2.650 2.750 10,044 +0.00(+0.00%)
Mar 16, 2018 2.800 2.850 2.750 2.750 4,964 -0.05(-1.79%)
Mar 15, 2018 2.850 2.850 2.700 2.800 9,839 -0.05(-1.75%)
Mar 14, 2018 2.800 2.850 2.750 2.850 9,725 +0.05(+1.79%)
Mar 13, 2018 2.895 2.900 2.800 2.800 16,953 +0.00(+0.00%)
Mar 12, 2018 2.850 2.875 2.800 2.800 6,816 -0.05(-1.75%)
Mar 09, 2018 2.850 2.900 2.750 2.850 40,851 +0.05(+1.79%)
Mar 08, 2018 2.900 2.945 2.800 2.800 6,693 -0.05(-1.75%)
Mar 07, 2018 2.900 3.000 2.850 2.850 13,633 -0.05(-1.72%)
Mar 06, 2018 2.950 3.000 2.805 2.900 26,114 +0.05(+1.75%)
Mar 05, 2018 2.800 3.045 2.800 2.850 27,914 +0.10(+3.64%)
Mar 02, 2018 2.700 2.967 2.700 2.750 67,123 -0.05(-1.79%)
Mar 01, 2018 3.400 3.400 2.750 2.800 16,075 -0.30(-9.68%)
Feb 28, 2018 3.100 3.200 3.100 3.100 8,032 +0.05(+1.64%)
Feb 27, 2018 3.150 3.200 3.050 3.050 111,283 -0.10(-3.17%)
Feb 26, 2018 3.150 3.150 3.050 3.150 4,215 +0.02(+0.80%)
Feb 23, 2018 3.200 3.200 3.055 3.125 7,347 -0.08(-2.50%)
Feb 22, 2018 3.350 3.350 3.205 3.205 3,296 -0.04(-1.38%)
Feb 21, 2018 3.200 3.260 3.200 3.250 4,391 +0.00(+0.00%)
Feb 20, 2018 3.350 3.390 3.210 3.250 3,879 -0.20(-5.80%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.30(+9.52%)
Feb 15, 2018 3.350 3.475 3.100 3.150 9,961 -0.05(-1.56%)
Feb 14, 2018 3.150 3.450 3.050 3.200 32,725 +0.05(+1.59%)
Feb 13, 2018 3.150 3.150 3.000 3.150 13,582 +0.00(+0.00%)
Feb 12, 2018 3.050 3.150 2.900 3.150 14,499 +0.10(+3.28%)
Feb 09, 2018 3.150 3.250 3.000 3.050 35,172 -0.05(-1.61%)
Feb 08, 2018 3.340 3.340 3.100 3.100 27,460 -0.15(-4.62%)
Feb 07, 2018 3.350 3.350 3.150 3.250 21,793 -0.10(-2.99%)
Feb 06, 2018 3.350 3.500 3.350 3.350 20,018 -0.05(-1.47%)
Feb 05, 2018 3.500 3.500 3.410 3.400 6,392 -0.05(-1.45%)
Feb 02, 2018 3.514 3.514 3.400 3.450 7,744 -0.05(-1.43%)
Feb 01, 2018 3.490 3.550 3.400 3.500 12,156 +0.00(+0.00%)
Jan 31, 2018 3.593 3.650 3.500 3.500 18,174 +0.00(+0.00%)
Jan 30, 2018 3.600 3.460 3.500 7,969 -0.05(-1.41%)
Jan 29, 2018 3.700 3.700 3.500 3.550 16,323 -0.20(-5.33%)
Jan 26, 2018 3.750 3.750 3.650 3.750 4,767 -0.05(-1.32%)
Jan 25, 2018 3.955 3.955 3.750 3.800 7,384 -0.05(-1.30%)
Jan 24, 2018 3.850 3.900 3.800 3.850 4,521 -0.10(-2.53%)
Jan 23, 2018 3.850 3.995 3.660 3.950 5,097 +0.05(+1.28%)
Jan 22, 2018 4.050 4.050 3.900 3.900 36,383 -0.10(-2.50%)
Jan 19, 2018 3.900 4.045 3.900 4.000 16,319 +0.05(+1.27%)
Jan 18, 2018 3.750 4.000 3.740 3.950 21,121 +0.15(+3.95%)
Jan 17, 2018 3.650 3.825 3.600 3.800 13,432 +0.10(+2.70%)
Jan 16, 2018 3.500 3.700 3.500 3.700 10,329 +0.15(+4.23%)
Jan 12, 2018 3.550 3.550 3.550 0 +0.05(+1.43%)
Jan 11, 2018 3.400 3.650 3.400 3.500 38,154 +0.05(+1.45%)
Jan 10, 2018 3.425 3.550 3.400 3.450 11,934 +0.00(+0.00%)
Jan 09, 2018 3.600 3.600 3.450 3.450 5,088 +0.05(+1.47%)
Jan 08, 2018 3.700 3.770 3.400 3.400 37,732 -0.29(-7.73%)
Jan 05, 2018 3.800 3.845 3.675 3.685 11,849 -0.06(-1.73%)
Jan 04, 2018 3.825 3.850 3.750 3.750 4,271 +0.00(+0.00%)
Jan 03, 2018 3.900 3.900 3.650 3.750 11,712 +0.00(+0.00%)
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.