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

The Dixie Group (NQ: DXYN )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
Jun 30, 2008 6.920 7.080 6.350 6.580 13,391 -0.42(-6.00%)
Jun 27, 2008 6.750 7.070 6.750 7.000 10,870 +0.26(+3.86%)
Jun 26, 2008 6.790 7.050 6.730 6.740 57,792 -0.26(-3.71%)
Jun 25, 2008 6.980 7.110 6.290 7.000 16,116 -0.12(-1.69%)
Jun 24, 2008 6.380 7.140 6.340 7.120 17,192 +0.47(+7.07%)
Jun 23, 2008 6.900 7.110 6.430 6.650 32,602 -0.37(-5.27%)
Jun 20, 2008 7.000 7.160 7.000 7.020 25,700 +0.02(+0.29%)
Jun 19, 2008 7.200 7.510 7.000 7.000 5,678 -0.03(-0.43%)
Jun 18, 2008 7.000 7.100 6.500 7.030 9,636 -0.04(-0.57%)
Jun 17, 2008 6.910 7.070 6.870 7.070 8,110 +0.17(+2.46%)
Jun 16, 2008 7.170 7.170 6.870 6.900 6,237 -0.29(-4.03%)
Jun 13, 2008 7.100 7.620 7.030 7.190 12,528 -0.03(-0.42%)
Jun 12, 2008 7.000 7.260 7.000 7.220 13,458 +0.21(+3.00%)
Jun 11, 2008 6.700 7.070 6.540 7.010 5,400 +0.00(+0.00%)
Jun 10, 2008 6.530 7.010 6.410 7.010 23,922 +0.05(+0.72%)
Jun 09, 2008 6.970 6.970 6.790 6.960 4,759 -0.02(-0.29%)
Jun 06, 2008 6.930 7.030 6.530 6.980 7,101 -0.16(-2.24%)
Jun 05, 2008 6.530 7.230 6.530 7.140 7,385 +0.00(+0.00%)
Jun 04, 2008 7.170 7.170 7.050 7.140 4,800 -0.19(-2.59%)
Jun 03, 2008 7.160 7.330 7.150 7.330 8,917 +0.19(+2.66%)
Jun 02, 2008 6.760 7.200 6.510 7.140 14,326 -0.12(-1.65%)
May 30, 2008 6.960 7.260 6.960 7.260 10,800 +0.39(+5.68%)
May 29, 2008 7.010 7.010 6.520 6.870 9,260 -0.22(-3.10%)
May 28, 2008 7.040 7.090 6.930 7.090 10,412 -0.23(-3.14%)
May 27, 2008 7.320 7.320 7.320 7.320 200 +0.21(+2.95%)
May 26, 2008 7.040 7.140 6.920 7.110 11,150 +0.00(+0.00%)
May 23, 2008 7.040 7.140 6.920 7.110 11,150 -0.04(-0.56%)
May 22, 2008 7.320 7.332 6.900 7.150 16,098 -0.03(-0.42%)
May 21, 2008 6.820 7.180 6.820 7.180 4,732 +0.03(+0.42%)
May 20, 2008 7.090 7.300 6.920 7.150 11,283 +0.02(+0.28%)
May 19, 2008 7.230 7.350 7.120 7.130 12,140 -0.09(-1.25%)
May 16, 2008 7.300 7.520 7.050 7.220 13,070 -0.05(-0.69%)
May 15, 2008 7.460 7.510 7.260 7.270 12,025 -0.33(-4.34%)
May 14, 2008 7.250 7.600 7.210 7.600 9,790 +0.20(+2.70%)
May 13, 2008 7.810 7.810 7.300 7.400 9,473 -0.41(-5.25%)
May 12, 2008 7.220 7.810 7.190 7.810 11,000 +0.62(+8.62%)
May 09, 2008 7.010 7.332 7.010 7.190 2,700 -0.21(-2.84%)
May 08, 2008 6.730 7.650 6.730 7.400 22,208 -0.19(-2.50%)
May 07, 2008 7.880 7.880 6.820 7.590 7,028 -0.14(-1.81%)
May 06, 2008 7.000 8.040 7.000 7.730 13,784 +1.00(+14.86%)
May 05, 2008 6.880 6.891 6.630 6.730 16,675 -0.27(-3.86%)
May 02, 2008 7.270 7.270 6.680 7.000 13,788 -0.27(-3.71%)
May 01, 2008 7.800 7.850 7.270 7.270 21,328 -0.53(-6.79%)
Apr 30, 2008 8.240 8.500 7.790 7.800 13,866 -0.33(-4.06%)
Apr 29, 2008 7.650 8.130 7.580 8.130 7,175 +0.57(+7.54%)
Apr 28, 2008 7.050 7.630 7.050 7.560 6,466 +0.63(+9.09%)
Apr 25, 2008 7.050 7.050 6.870 6.930 27,272 -0.36(-4.94%)
Apr 24, 2008 6.950 7.290 6.880 7.290 9,400 -0.04(-0.55%)
Apr 23, 2008 7.330 7.360 7.300 7.330 4,285 -0.08(-1.08%)
Apr 22, 2008 7.330 7.420 7.330 7.410 3,575 +0.07(+0.95%)
Apr 21, 2008 7.278 7.400 7.278 7.340 4,464 +0.08(+1.14%)
Apr 18, 2008 7.450 7.450 7.200 7.258 5,910 -0.18(-2.45%)
Apr 17, 2008 7.370 7.520 7.370 7.440 3,190 -0.13(-1.72%)
Apr 16, 2008 7.310 7.570 7.170 7.570 5,900 +0.13(+1.75%)
Apr 15, 2008 7.830 7.910 7.320 7.440 9,572 -0.31(-4.00%)
Apr 14, 2008 7.800 8.100 7.610 7.750 15,795 -0.24(-3.00%)
Apr 11, 2008 7.770 8.080 7.660 7.990 7,920 -0.01(-0.12%)
Apr 10, 2008 7.630 8.000 7.630 8.000 2,100 +0.28(+3.63%)
Apr 09, 2008 7.990 8.000 7.690 7.720 2,400 -0.21(-2.65%)
Apr 08, 2008 8.000 8.260 7.900 7.930 14,494 +0.02(+0.25%)
Apr 07, 2008 7.842 8.300 7.842 7.910 7,703 -0.25(-3.06%)
Apr 04, 2008 8.250 8.250 8.030 8.160 6,659 +0.21(+2.64%)
Apr 03, 2008 7.750 8.070 7.750 7.950 16,963 -0.06(-0.75%)
Apr 02, 2008 7.710 8.100 7.620 8.010 8,590 -0.14(-1.72%)
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.