Skip to main content

The Dixie Group (NQ: DXYN )

0.5671 -0.0279 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 8.810 8.810 8.640 8.710 8,280 -0.10(-1.14%)
Feb 29, 2008 8.770 8.810 8.770 8.810 1,477 -0.08(-0.90%)
Feb 28, 2008 8.650 8.890 8.640 8.890 6,952 +0.03(+0.34%)
Feb 27, 2008 8.830 8.890 8.390 8.860 10,890 -0.05(-0.56%)
Feb 26, 2008 8.250 8.950 8.250 8.910 25,046 +0.43(+5.07%)
Feb 25, 2008 8.340 8.480 8.250 8.480 10,988 +0.03(+0.36%)
Feb 22, 2008 8.250 8.450 8.200 8.450 5,722 +0.13(+1.56%)
Feb 21, 2008 7.990 8.380 7.990 8.320 2,257 +0.30(+3.74%)
Feb 20, 2008 8.260 8.260 8.000 8.020 8,810 -0.32(-3.84%)
Feb 19, 2008 8.500 8.500 8.110 8.340 14,737 -0.17(-2.00%)
Feb 18, 2008 8.400 8.510 8.250 8.510 4,966 +0.00(+0.00%)
Feb 15, 2008 8.400 8.510 8.250 8.510 4,966 +0.00(+0.00%)
Feb 14, 2008 8.400 8.510 8.390 8.510 5,879 +0.11(+1.31%)
Feb 13, 2008 8.370 8.400 7.910 8.400 13,955 -0.16(-1.87%)
Feb 12, 2008 8.670 8.670 8.220 8.560 8,699 -0.25(-2.84%)
Feb 11, 2008 8.620 8.850 8.620 8.810 7,436 +0.28(+3.28%)
Feb 08, 2008 8.250 8.590 8.250 8.530 8,795 +0.05(+0.59%)
Feb 07, 2008 8.470 8.910 8.250 8.480 16,750 -0.08(-0.93%)
Feb 06, 2008 8.960 9.010 8.560 8.560 16,998 -0.40(-4.46%)
Feb 05, 2008 8.740 8.960 8.740 8.960 2,440 +0.26(+2.99%)
Feb 04, 2008 8.410 8.700 8.410 8.700 6,884 +0.23(+2.72%)
Feb 01, 2008 8.440 8.530 8.200 8.470 23,452 +0.17(+2.05%)
Jan 31, 2008 7.950 8.300 7.950 8.300 7,545 +0.14(+1.72%)
Jan 30, 2008 7.900 8.160 7.900 8.160 4,245 +0.14(+1.75%)
Jan 29, 2008 7.860 8.050 7.760 8.020 18,220 +0.17(+2.17%)
Jan 28, 2008 7.800 7.850 7.730 7.850 7,345 -0.05(-0.63%)
Jan 25, 2008 7.760 7.900 7.720 7.900 5,840 +0.09(+1.15%)
Jan 24, 2008 7.970 7.970 7.760 7.810 3,400 -0.15(-1.88%)
Jan 23, 2008 7.750 8.020 7.610 7.960 26,162 +0.12(+1.53%)
Jan 22, 2008 8.250 8.250 7.750 7.840 13,595 -0.29(-3.57%)
Jan 21, 2008 8.150 8.180 8.060 8.130 8,645 +0.00(+0.00%)
Jan 18, 2008 8.150 8.180 8.060 8.130 8,645 +0.07(+0.87%)
Jan 17, 2008 7.750 8.060 7.750 8.060 4,107 +0.31(+4.00%)
Jan 16, 2008 7.660 7.750 7.660 7.750 7,890 +0.00(+0.00%)
Jan 15, 2008 7.610 7.770 7.610 7.750 5,140 +0.09(+1.17%)
Jan 14, 2008 7.670 7.700 7.650 7.660 3,645 +0.04(+0.52%)
Jan 11, 2008 7.620 7.770 7.610 7.620 5,599 -0.01(-0.13%)
Jan 10, 2008 8.250 8.290 7.610 7.630 18,907 -0.40(-4.98%)
Jan 09, 2008 8.560 8.650 7.890 8.030 16,750 -0.76(-8.65%)
Jan 08, 2008 7.670 9.550 7.670 8.790 30,498 +0.79(+9.87%)
Jan 07, 2008 8.020 8.030 7.780 8.000 10,215 -0.20(-2.44%)
Jan 04, 2008 8.260 8.410 8.200 8.200 8,029 -0.29(-3.42%)
Jan 03, 2008 7.880 8.600 7.600 8.490 12,885 +0.49(+6.13%)
Jan 02, 2008 8.368 8.560 7.670 8.000 24,588 -0.31(-3.73%)
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.