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 (%)
Dec 31, 2008 1.750 1.750 1.500 1.530 108,443 -0.20(-11.56%)
Dec 30, 2008 1.700 1.730 1.600 1.730 176,484 +0.03(+1.76%)
Dec 29, 2008 1.580 1.700 1.500 1.700 17,309 +0.16(+10.40%)
Dec 26, 2008 1.660 1.680 1.510 1.540 87,855 +0.04(+2.66%)
Dec 24, 2008 1.570 1.700 1.500 1.500 46,579 -0.13(-7.98%)
Dec 23, 2008 1.640 1.640 1.580 1.630 45,858 -0.03(-2.04%)
Dec 22, 2008 1.640 1.770 1.640 1.664 353,908 +0.02(+1.46%)
Dec 19, 2008 1.700 1.780 1.570 1.640 29,937 -0.10(-5.75%)
Dec 18, 2008 1.900 1.900 1.640 1.740 12,100 -0.12(-6.45%)
Dec 17, 2008 2.130 2.200 1.850 1.860 390,665 -0.23(-11.00%)
Dec 16, 2008 2.190 2.250 2.090 2.090 20,829 -0.04(-1.88%)
Dec 15, 2008 2.160 2.290 2.130 2.130 9,925 -0.11(-4.91%)
Dec 12, 2008 2.300 2.300 2.160 2.240 10,800 -0.05(-2.18%)
Dec 11, 2008 2.370 2.370 2.200 2.290 7,382 -0.16(-6.53%)
Dec 10, 2008 2.180 2.500 2.180 2.450 2,900 +0.14(+6.06%)
Dec 09, 2008 2.310 2.550 2.300 2.310 9,159 +0.01(+0.43%)
Dec 08, 2008 2.680 2.740 2.050 2.300 29,643 -0.48(-17.27%)
Dec 05, 2008 2.860 2.890 2.780 2.780 5,718 -0.11(-3.81%)
Dec 04, 2008 2.910 2.921 2.890 2.890 6,100 -0.08(-2.69%)
Dec 03, 2008 2.950 3.010 2.950 2.970 3,612 +0.02(+0.68%)
Dec 02, 2008 2.980 3.040 2.940 2.950 107,255 -0.13(-4.22%)
Dec 01, 2008 3.020 3.080 2.900 3.080 9,268 +0.06(+1.99%)
Nov 28, 2008 3.020 3.133 3.020 3.020 935 -0.14(-4.43%)
Nov 26, 2008 3.110 3.260 3.110 3.160 2,936 -0.32(-9.20%)
Nov 25, 2008 3.550 3.550 3.480 3.480 1,173 -0.27(-7.20%)
Nov 24, 2008 2.990 3.750 2.850 3.750 14,620 +0.60(+19.05%)
Nov 21, 2008 2.900 3.230 2.900 3.150 11,795 +0.06(+1.94%)
Nov 20, 2008 3.050 3.090 2.850 3.090 47,321 -0.30(-8.85%)
Nov 19, 2008 2.920 3.390 2.800 3.390 27,705 +0.39(+13.00%)
Nov 18, 2008 3.040 3.040 2.800 3.000 14,610 -0.27(-8.26%)
Nov 17, 2008 3.470 3.470 3.270 3.270 7,998 -0.42(-11.38%)
Nov 14, 2008 3.740 3.740 3.420 3.690 1,963 -0.31(-7.75%)
Nov 13, 2008 3.700 4.000 3.680 4.000 16,128 +0.29(+7.67%)
Nov 12, 2008 4.000 4.000 3.700 3.715 29,944 -0.21(-5.23%)
Nov 11, 2008 4.000 4.250 3.920 3.920 25,283 -0.14(-3.45%)
Nov 10, 2008 4.130 4.130 3.930 4.060 4,802 -0.09(-2.17%)
Nov 07, 2008 4.000 4.250 4.000 4.150 11,740 +0.15(+3.72%)
Nov 06, 2008 4.290 4.290 3.860 4.001 11,298 +0.00(+0.03%)
Nov 05, 2008 4.000 4.020 4.000 4.000 7,500 -0.04(-0.99%)
Nov 04, 2008 4.130 4.130 4.000 4.040 5,300 +0.17(+4.34%)
Nov 03, 2008 4.090 4.090 3.850 3.872 1,000 -0.23(-5.56%)
Oct 31, 2008 4.310 4.310 3.980 4.100 9,315 -0.08(-1.91%)
Oct 30, 2008 4.080 4.180 3.950 4.180 5,939 +0.13(+3.21%)
Oct 29, 2008 4.320 4.350 3.830 4.050 39,949 -0.03(-0.74%)
Oct 28, 2008 4.500 5.470 4.040 4.080 52,354 -0.43(-9.53%)
Oct 27, 2008 5.260 5.260 4.510 4.510 9,085 -0.80(-15.07%)
Oct 24, 2008 5.590 5.590 5.290 5.310 1,610 -0.90(-14.49%)
Oct 23, 2008 6.510 6.510 6.160 6.210 14,080 -0.22(-3.42%)
Oct 22, 2008 6.520 6.520 6.250 6.430 3,206 -0.08(-1.15%)
Oct 21, 2008 6.040 6.560 6.040 6.505 6,496 -0.17(-2.62%)
Oct 20, 2008 7.120 7.200 6.500 6.680 7,717 -0.24(-3.47%)
Oct 17, 2008 6.080 7.420 5.435 6.920 21,816 +0.67(+10.72%)
Oct 16, 2008 6.260 6.430 6.235 6.250 3,501 -0.25(-3.85%)
Oct 15, 2008 6.170 6.760 6.170 6.500 11,030 -0.74(-10.22%)
Oct 14, 2008 5.630 7.240 5.080 7.240 160,900 +1.37(+23.34%)
Oct 13, 2008 6.110 6.200 5.154 5.870 12,278 -0.27(-4.40%)
Oct 10, 2008 5.700 6.140 3.350 6.140 75,200 +0.01(+0.16%)
Oct 09, 2008 7.000 7.000 4.600 6.130 76,853 -0.34(-5.20%)
Oct 08, 2008 6.760 6.872 6.400 6.466 26,168 -0.43(-6.29%)
Oct 07, 2008 7.670 7.670 6.900 6.900 9,133 -0.90(-11.54%)
Oct 06, 2008 7.770 8.830 6.760 7.800 38,891 -0.19(-2.38%)
Oct 03, 2008 7.780 8.100 7.350 7.990 18,209 +0.06(+0.76%)
Oct 02, 2008 7.960 7.960 7.420 7.930 800 +0.68(+9.38%)
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.