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

The Dixie Group (NQ: DXYN )

0.5000 -0.0149 (-2.89%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 19, 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 31, 2004 10.65 10.94 10.50 10.94 20,400 +0.28(+2.63%)
Mar 30, 2004 10.78 10.81 10.28 10.66 48,500 -0.18(-1.66%)
Mar 29, 2004 10.84 10.84 10.74 10.84 25,300 +0.09(+0.84%)
Mar 26, 2004 10.66 10.93 10.65 10.75 29,400 +0.10(+0.94%)
Mar 25, 2004 10.73 10.90 10.65 10.65 24,400 -0.12(-1.11%)
Mar 24, 2004 10.63 10.78 10.63 10.77 29,300 -0.13(-1.19%)
Mar 23, 2004 10.76 11.36 10.74 10.90 97,000 -0.03(-0.27%)
Mar 22, 2004 10.56 11.06 10.56 10.93 92,600 +0.16(+1.49%)
Mar 19, 2004 10.78 10.93 10.56 10.77 49,900 +0.01(+0.09%)
Mar 18, 2004 11.00 11.18 10.65 10.76 69,600 -0.16(-1.47%)
Mar 17, 2004 11.21 11.44 10.85 10.92 79,700 -0.35(-3.11%)
Mar 16, 2004 11.45 11.61 11.10 11.27 29,900 -0.15(-1.31%)
Mar 15, 2004 11.37 11.79 11.30 11.42 38,500 -0.35(-2.97%)
Mar 12, 2004 11.80 11.84 11.55 11.77 34,700 -0.06(-0.51%)
Mar 11, 2004 12.10 12.24 11.55 11.83 37,000 -0.27(-2.23%)
Mar 10, 2004 12.36 12.38 12.00 12.10 30,000 -0.17(-1.39%)
Mar 09, 2004 12.40 12.47 12.23 12.27 31,400 -0.14(-1.13%)
Mar 08, 2004 12.20 12.50 12.20 12.41 130,400 +0.03(+0.24%)
Mar 05, 2004 11.97 12.39 11.92 12.38 90,400 +0.15(+1.23%)
Mar 04, 2004 12.01 12.25 11.97 12.23 29,900 +0.09(+0.74%)
Mar 03, 2004 12.09 12.14 11.88 12.14 104,700 +0.24(+2.02%)
Mar 02, 2004 11.96 12.23 11.90 11.90 61,600 -0.10(-0.83%)
Mar 01, 2004 12.27 12.39 11.80 12.00 107,600 +0.10(+0.84%)
Feb 27, 2004 11.35 11.90 11.35 11.90 87,900 +0.50(+4.39%)
Feb 26, 2004 10.85 11.75 10.73 11.40 68,000 +0.21(+1.88%)
Feb 25, 2004 11.55 11.75 11.05 11.19 40,700 -0.25(-2.19%)
Feb 24, 2004 12.15 12.36 11.29 11.44 73,700 -0.81(-6.61%)
Feb 23, 2004 12.15 12.48 12.15 12.25 79,900 +0.03(+0.25%)
Feb 20, 2004 12.19 12.26 12.10 12.22 244,500 +0.04(+0.33%)
Feb 19, 2004 12.05 12.94 11.85 12.18 162,400 +0.18(+1.50%)
Feb 18, 2004 11.15 12.05 10.97 12.00 205,100 +1.03(+9.39%)
Feb 17, 2004 10.61 11.35 10.30 10.97 137,300 +0.72(+7.02%)
Feb 13, 2004 10.32 10.37 10.15 10.25 14,600 +0.01(+0.10%)
Feb 12, 2004 10.01 10.49 10.01 10.24 48,500 -0.23(-2.20%)
Feb 11, 2004 9.750 10.49 9.150 10.47 116,200 +0.84(+8.72%)
Feb 10, 2004 9.500 9.700 9.500 9.630 39,300 +0.06(+0.63%)
Feb 09, 2004 9.360 9.670 9.360 9.570 47,600 +0.22(+2.35%)
Feb 06, 2004 9.190 9.510 9.190 9.350 12,400 +0.20(+2.19%)
Feb 05, 2004 9.500 9.500 9.070 9.150 40,200 -0.26(-2.76%)
Feb 04, 2004 9.280 9.490 9.260 9.410 14,700 -0.09(-0.95%)
Feb 03, 2004 9.550 9.550 9.250 9.500 67,500 +0.05(+0.53%)
Feb 02, 2004 9.120 9.450 8.960 9.450 96,700 +0.43(+4.77%)
Jan 30, 2004 8.900 9.020 8.820 9.020 37,900 +0.08(+0.89%)
Jan 29, 2004 8.940 8.990 8.900 8.940 12,800 -0.03(-0.33%)
Jan 28, 2004 9.060 9.060 8.910 8.970 18,400 -0.01(-0.11%)
Jan 27, 2004 9.120 9.120 8.930 8.980 21,400 -0.09(-0.99%)
Jan 26, 2004 9.000 9.110 8.960 9.070 18,100 +0.07(+0.78%)
Jan 23, 2004 8.900 9.080 8.861 9.000 60,800 +0.10(+1.12%)
Jan 22, 2004 8.900 9.000 8.850 8.900 21,400 -0.01(-0.11%)
Jan 21, 2004 8.810 9.010 8.810 8.910 52,600 +0.00(+0.00%)
Jan 20, 2004 9.050 9.120 8.810 8.910 35,900 +0.01(+0.11%)
Jan 16, 2004 8.870 9.170 8.870 8.900 46,200 -0.08(-0.89%)
Jan 15, 2004 8.900 9.110 8.700 8.980 39,742 +0.07(+0.79%)
Jan 14, 2004 8.980 9.150 8.910 8.910 26,675 -0.22(-2.41%)
Jan 13, 2004 8.980 9.160 8.910 9.130 46,968 +0.14(+1.56%)
Jan 12, 2004 8.810 8.990 8.710 8.990 60,566 +0.06(+0.67%)
Jan 09, 2004 8.820 8.990 8.820 8.930 75,002 -0.07(-0.78%)
Jan 08, 2004 8.900 9.030 8.270 9.000 102,450 +0.00(+0.00%)
Jan 07, 2004 8.900 9.010 8.810 9.000 94,448 +0.15(+1.69%)
Jan 06, 2004 8.360 8.890 8.360 8.850 113,000 +0.45(+5.36%)
Jan 05, 2004 8.150 8.670 8.150 8.400 94,800 +0.36(+4.48%)
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.