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 (%)
Dec 31, 2015 5.400 5.230 5.230 5.230 37,100 -0.17(-3.15%)
Dec 30, 2015 5.400 5.520 5.370 5.400 14,879 -0.01(-0.18%)
Dec 29, 2015 5.510 5.660 5.360 5.410 28,730 -0.08(-1.46%)
Dec 28, 2015 5.570 5.620 5.430 5.490 50,145 -0.08(-1.44%)
Dec 24, 2015 5.560 5.570 5.570 5.570 34,100 -0.13(-2.28%)
Dec 23, 2015 5.920 5.920 5.690 5.700 54,650 -0.22(-3.72%)
Dec 22, 2015 5.940 6.050 5.890 5.920 48,516 -0.06(-1.00%)
Dec 21, 2015 5.830 6.040 5.442 5.980 36,460 +0.17(+2.93%)
Dec 18, 2015 5.730 5.840 5.560 5.810 31,961 -0.02(-0.34%)
Dec 17, 2015 5.855 5.950 5.780 5.830 10,523 -0.07(-1.19%)
Dec 16, 2015 5.750 6.000 5.750 5.900 21,790 +0.18(+3.15%)
Dec 15, 2015 5.640 5.760 5.480 5.720 25,670 +0.12(+2.14%)
Dec 14, 2015 5.930 5.990 5.440 5.600 80,182 -0.36(-6.04%)
Dec 11, 2015 6.220 6.220 5.750 5.960 62,781 -0.30(-4.79%)
Dec 10, 2015 6.230 6.370 6.120 6.260 57,454 +0.04(+0.64%)
Dec 09, 2015 6.000 6.280 5.770 6.220 59,628 +0.21(+3.49%)
Dec 08, 2015 5.500 6.040 5.500 6.010 58,672 +0.10(+1.69%)
Dec 07, 2015 5.940 6.010 5.700 5.910 31,550 -0.06(-1.01%)
Dec 04, 2015 6.260 6.260 5.915 5.970 40,707 -0.30(-4.78%)
Dec 03, 2015 5.900 6.300 5.900 6.270 67,904 +0.36(+6.09%)
Dec 02, 2015 5.630 5.916 5.610 5.910 66,707 +0.28(+4.97%)
Dec 01, 2015 5.650 5.680 5.485 5.630 117,972 -0.01(-0.18%)
Nov 30, 2015 5.600 5.670 5.560 5.640 49,935 +0.01(+0.18%)
Nov 27, 2015 5.620 5.690 5.420 5.630 36,156 +0.04(+0.72%)
Nov 25, 2015 5.400 5.590 5.590 5.590 86,200 +0.16(+2.95%)
Nov 24, 2015 5.460 5.520 5.160 5.430 73,334 -0.08(-1.45%)
Nov 23, 2015 5.300 5.550 5.210 5.510 61,458 +0.21(+3.96%)
Nov 20, 2015 5.300 5.390 5.160 5.300 53,174 +0.01(+0.19%)
Nov 19, 2015 5.284 5.490 5.180 5.290 71,178 +0.12(+2.32%)
Nov 18, 2015 5.000 5.340 4.910 5.170 160,986 +0.19(+3.82%)
Nov 17, 2015 5.000 5.018 4.750 4.980 231,177 +0.01(+0.20%)
Nov 16, 2015 5.070 5.540 4.755 4.970 104,802 -0.13(-2.55%)
Nov 13, 2015 5.930 5.930 5.090 5.100 160,958 -0.70(-12.07%)
Nov 12, 2015 6.150 6.150 5.760 5.800 54,230 -0.30(-4.92%)
Nov 11, 2015 5.810 6.140 5.760 6.100 48,170 +0.29(+4.99%)
Nov 10, 2015 5.920 5.920 5.780 5.810 50,777 -0.09(-1.53%)
Nov 09, 2015 5.870 6.030 5.810 5.900 53,238 -0.02(-0.34%)
Nov 06, 2015 5.930 6.050 5.840 5.920 193,864 -0.05(-0.84%)
Nov 05, 2015 6.100 6.100 5.930 5.970 56,666 -0.08(-1.32%)
Nov 04, 2015 6.280 6.290 5.920 6.050 133,732 -0.15(-2.42%)
Nov 03, 2015 6.080 6.400 6.000 6.200 254,647 -0.03(-0.48%)
Nov 02, 2015 6.570 6.830 6.030 6.230 185,441 -0.34(-5.18%)
Oct 30, 2015 6.700 6.760 6.280 6.570 182,673 -0.13(-1.94%)
Oct 29, 2015 7.910 7.990 6.410 6.700 535,381 -2.29(-25.47%)
Oct 28, 2015 8.430 9.110 8.430 8.990 92,000 +0.58(+6.90%)
Oct 27, 2015 8.620 8.730 8.360 8.410 96,889 -0.20(-2.32%)
Oct 26, 2015 8.670 8.840 8.490 8.610 92,627 -0.06(-0.69%)
Oct 23, 2015 8.700 8.730 8.480 8.670 105,102 +0.05(+0.58%)
Oct 22, 2015 8.710 9.270 8.505 8.620 45,391 -0.03(-0.35%)
Oct 21, 2015 8.780 9.060 8.580 8.650 88,838 -0.12(-1.37%)
Oct 20, 2015 8.900 9.070 8.620 8.770 70,355 -0.11(-1.24%)
Oct 19, 2015 8.680 9.030 8.420 8.880 96,002 +0.17(+1.95%)
Oct 16, 2015 8.430 8.940 8.250 8.710 67,116 +0.23(+2.71%)
Oct 15, 2015 9.290 9.290 8.400 8.480 154,086 -0.56(-6.19%)
Oct 14, 2015 9.480 9.480 9.030 9.040 29,999 -0.39(-4.14%)
Oct 13, 2015 9.550 9.660 9.430 9.430 12,962 -0.19(-1.98%)
Oct 12, 2015 9.460 9.750 9.350 9.620 34,042 +0.18(+1.91%)
Oct 09, 2015 9.430 9.570 9.370 9.440 14,124 -0.01(-0.11%)
Oct 08, 2015 9.310 9.680 9.230 9.450 12,019 +0.16(+1.72%)
Oct 07, 2015 9.300 9.530 9.110 9.290 37,624 +0.08(+0.87%)
Oct 06, 2015 9.720 9.720 9.170 9.210 23,637 -0.49(-5.05%)
Oct 05, 2015 9.200 9.890 9.120 9.700 35,574 +0.59(+6.48%)
Oct 02, 2015 8.890 9.310 8.700 9.110 134,888 +0.14(+1.56%)
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.