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

The Dixie Group (NQ: DXYN )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2008 8.280 8.299 8.070 8.150 7,404 -0.24(-2.86%)
Mar 31, 2008 7.720 8.390 7.700 8.390 6,593 +0.43(+5.40%)
Mar 28, 2008 8.170 8.170 7.750 7.960 9,242 -0.27(-3.28%)
Mar 27, 2008 8.200 8.340 8.070 8.230 4,433 +0.03(+0.37%)
Mar 26, 2008 8.470 8.500 8.200 8.200 15,349 -0.30(-3.53%)
Mar 25, 2008 8.250 8.500 8.196 8.500 18,823 +0.18(+2.16%)
Mar 24, 2008 8.290 8.320 8.260 8.320 11,383 +0.00(+0.00%)
Mar 21, 2008 8.300 8.330 8.260 8.320 6,145 +0.00(+0.00%)
Mar 20, 2008 8.300 8.330 8.260 8.320 6,145 -0.06(-0.68%)
Mar 19, 2008 8.300 8.410 8.300 8.377 1,300 -0.04(-0.51%)
Mar 18, 2008 8.460 8.460 8.400 8.420 2,755 +0.03(+0.36%)
Mar 17, 2008 8.480 8.500 8.350 8.390 13,162 -0.02(-0.24%)
Mar 14, 2008 8.410 8.490 8.400 8.410 5,475 -0.15(-1.75%)
Mar 13, 2008 8.520 8.650 8.480 8.560 11,635 +0.03(+0.35%)
Mar 12, 2008 8.370 8.530 8.370 8.530 9,556 +0.06(+0.71%)
Mar 11, 2008 8.400 8.520 8.280 8.470 21,412 +0.06(+0.71%)
Mar 10, 2008 8.540 8.540 8.310 8.410 14,816 -0.04(-0.47%)
Mar 07, 2008 8.360 8.450 8.260 8.450 21,756 -0.15(-1.74%)
Mar 06, 2008 8.700 8.960 8.400 8.600 9,795 -0.40(-4.44%)
Mar 05, 2008 8.800 9.000 8.760 9.000 10,695 +0.29(+3.33%)
Mar 04, 2008 8.460 8.710 8.250 8.710 5,140 +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.