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 -0.0174 (-3.36%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 18, 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, 2009 1.030 1.100 1.030 1.100 15,872 +0.06(+5.77%)
Mar 30, 2009 1.070 1.070 1.040 1.040 500 +0.03(+2.97%)
Mar 26, 2009 1.040 1.090 0.9800 1.010 100,133 -0.05(-4.72%)
Mar 25, 2009 1.040 1.150 0.9700 1.060 837,710 +0.07(+7.07%)
Mar 24, 2009 1.100 1.110 0.9800 0.9900 11,544 -0.01(-1.00%)
Mar 23, 2009 1.020 1.160 0.9700 1.000 8,868 +0.03(+3.09%)
Mar 20, 2009 1.150 1.170 0.9700 0.9700 17,195 -0.01(-1.02%)
Mar 19, 2009 1.110 1.120 0.9700 0.9800 57,872 +0.12(+13.95%)
Mar 18, 2009 0.9900 1.040 0.8600 0.8600 26,665 -0.13(-13.13%)
Mar 17, 2009 1.041 1.041 0.9900 0.9900 20,951 +0.01(+1.02%)
Mar 16, 2009 1.140 1.140 0.8100 0.9800 20,848 +0.03(+3.16%)
Mar 13, 2009 0.8800 1.260 0.8800 0.9500 70,495 +0.16(+20.25%)
Mar 12, 2009 0.8300 0.8800 0.7500 0.7900 8,233 +0.04(+5.33%)
Mar 11, 2009 0.7900 0.7900 0.7500 0.7500 4,975 -0.02(-2.60%)
Mar 10, 2009 0.7500 0.9500 0.7500 0.7700 8,522 -0.03(-3.75%)
Mar 09, 2009 0.9100 0.9100 0.7500 0.8000 16,339 -0.15(-15.79%)
Mar 06, 2009 0.9600 1.040 0.9500 0.9500 11,868 -0.01(-1.04%)
Mar 05, 2009 0.9700 1.020 0.9600 0.9600 12,780 -0.01(-1.03%)
Mar 04, 2009 0.9500 1.100 0.9500 0.9700 145,152 -0.13(-11.82%)
Mar 02, 2009 1.360 1.360 1.030 1.100 123,483 -0.26(-19.12%)
Feb 27, 2009 1.150 1.420 1.100 1.360 35,007 +0.21(+18.26%)
Feb 26, 2009 1.420 1.500 1.090 1.150 78,752 -0.20(-14.81%)
Feb 25, 2009 1.100 1.350 1.100 1.350 17,530 +0.10(+8.00%)
Feb 24, 2009 1.090 1.250 1.090 1.250 6,035 +0.13(+11.41%)
Feb 23, 2009 1.100 1.122 1.090 1.122 13,179 +0.02(+2.00%)
Feb 20, 2009 1.100 1.930 1.100 1.100 49,201 -0.05(-4.35%)
Feb 19, 2009 1.180 2.000 1.100 1.150 27,617 +0.09(+8.49%)
Feb 18, 2009 1.100 1.110 1.000 1.060 40,062 +0.02(+1.92%)
Feb 17, 2009 1.070 1.250 1.040 1.040 25,506 -0.25(-19.38%)
Feb 13, 2009 1.500 1.500 1.250 1.290 7,484 -0.19(-12.84%)
Feb 12, 2009 1.350 1.480 1.230 1.480 13,371 +0.12(+8.82%)
Feb 11, 2009 1.550 1.550 1.340 1.360 5,113 -0.10(-6.85%)
Feb 10, 2009 1.510 1.600 1.460 1.460 5,725 -0.01(-0.68%)
Feb 09, 2009 1.500 1.720 1.460 1.470 12,945 -0.03(-2.00%)
Feb 06, 2009 1.520 1.590 1.500 1.500 7,364 -0.07(-4.46%)
Feb 05, 2009 1.600 1.600 1.510 1.570 6,090 +0.06(+3.97%)
Feb 04, 2009 1.520 1.520 1.510 1.510 2,305 -0.01(-0.66%)
Feb 03, 2009 1.540 1.540 1.510 1.520 1,224 -0.03(-1.94%)
Jan 30, 2009 1.880 1.550 1.550 1.550 11,900 -0.27(-14.84%)
Jan 29, 2009 1.606 1.870 1.560 1.820 10,010 +0.27(+17.42%)
Jan 28, 2009 1.530 1.700 1.500 1.550 6,185 +0.00(+0.00%)
Jan 27, 2009 1.530 1.600 1.510 1.550 3,350 -0.07(-4.32%)
Jan 26, 2009 1.700 1.706 1.577 1.620 3,008 -0.08(-4.71%)
Jan 23, 2009 1.500 1.840 1.500 1.700 12,507 +0.03(+1.80%)
Jan 22, 2009 1.530 1.780 1.500 1.670 9,342 +0.09(+5.70%)
Jan 21, 2009 1.750 1.750 1.580 1.580 18,006 -0.17(-9.87%)
Jan 20, 2009 1.820 1.820 1.750 1.753 2,908 -0.01(-0.40%)
Jan 16, 2009 1.910 1.910 1.750 1.760 7,413 -0.07(-3.83%)
Jan 15, 2009 1.770 1.940 1.750 1.830 8,864 +0.05(+2.81%)
Jan 14, 2009 1.750 2.020 1.750 1.780 29,326 +0.01(+0.56%)
Jan 13, 2009 1.970 2.050 1.750 1.770 6,370 -0.12(-6.35%)
Jan 12, 2009 2.120 2.120 1.810 1.890 5,255 -0.17(-8.25%)
Jan 09, 2009 2.090 2.100 2.000 2.060 13,004 +0.04(+1.98%)
Jan 08, 2009 1.990 2.050 1.990 2.020 10,800 -0.01(-0.49%)
Jan 07, 2009 2.000 2.060 2.000 2.030 24,532 +0.03(+1.50%)
Jan 06, 2009 1.850 2.000 1.790 2.000 21,806 +0.26(+14.94%)
Jan 05, 2009 1.600 1.890 1.600 1.740 30,038 +0.19(+12.25%)
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.