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 29, 2009 2.900 2.940 2.800 2.940 23,106 +0.02(+0.68%)
May 28, 2009 2.895 2.960 2.895 2.920 2,635 +0.09(+3.18%)
May 27, 2009 2.970 2.998 2.810 2.830 12,072 -0.14(-4.71%)
May 26, 2009 2.790 2.990 2.790 2.970 29,688 +0.16(+5.69%)
May 22, 2009 2.860 2.980 2.810 2.810 6,150 -0.12(-4.10%)
May 21, 2009 2.980 3.050 2.750 2.930 41,958 -0.07(-2.33%)
May 20, 2009 3.030 3.050 2.960 3.000 6,355 -0.03(-0.99%)
May 19, 2009 3.050 3.050 2.986 3.030 19,989 -0.02(-0.66%)
May 18, 2009 2.830 3.050 2.830 3.050 22,951 +0.22(+7.77%)
May 15, 2009 2.780 2.840 2.750 2.830 9,880 -0.08(-2.75%)
May 14, 2009 2.790 3.050 2.730 2.910 24,398 -0.26(-8.20%)
May 13, 2009 3.490 3.490 3.140 3.170 21,097 -0.27(-7.85%)
May 12, 2009 3.200 3.550 3.000 3.440 42,917 +0.19(+5.85%)
May 11, 2009 3.270 3.350 3.021 3.250 43,120 -0.14(-4.13%)
May 08, 2009 3.990 4.070 3.320 3.390 92,567 -0.52(-13.30%)
May 07, 2009 3.750 3.930 3.750 3.910 30,180 +0.17(+4.55%)
May 06, 2009 3.330 3.750 3.040 3.740 114,988 +0.66(+21.55%)
May 05, 2009 2.470 3.360 2.470 3.077 54,223 +0.63(+25.59%)
May 04, 2009 2.500 2.510 2.410 2.450 25,769 +0.07(+2.94%)
May 01, 2009 2.100 2.500 2.100 2.380 34,681 +0.30(+14.42%)
Apr 30, 2009 2.100 2.110 1.800 2.080 31,403 +0.05(+2.46%)
Apr 29, 2009 2.220 2.390 1.990 2.030 13,961 -0.12(-5.58%)
Apr 28, 2009 2.220 2.220 2.140 2.150 5,324 -0.05(-2.28%)
Apr 27, 2009 2.370 2.380 2.180 2.200 17,516 -0.15(-6.38%)
Apr 24, 2009 2.180 2.410 2.120 2.350 15,379 +0.21(+9.81%)
Apr 23, 2009 1.840 2.490 1.840 2.140 75,227 +0.34(+18.89%)
Apr 22, 2009 1.630 1.810 1.610 1.800 17,287 +0.12(+7.14%)
Apr 21, 2009 1.625 1.780 1.625 1.680 5,868 +0.12(+7.69%)
Apr 20, 2009 2.010 2.040 1.160 1.560 27,260 -0.43(-21.61%)
Apr 17, 2009 1.750 2.400 1.700 1.990 55,230 +0.25(+14.37%)
Apr 16, 2009 1.780 1.820 1.740 1.740 16,366 -0.06(-3.33%)
Apr 15, 2009 1.850 1.860 1.720 1.800 15,874 +0.00(+0.00%)
Apr 14, 2009 1.940 1.950 1.800 1.800 86,839 -0.11(-5.76%)
Apr 13, 2009 1.900 1.950 1.900 1.910 7,007 +0.01(+0.53%)
Apr 09, 2009 1.786 1.900 1.786 1.900 8,609 +0.12(+6.74%)
Apr 08, 2009 1.707 1.790 1.700 1.780 4,150 +0.10(+5.95%)
Apr 07, 2009 1.830 1.830 1.330 1.680 7,819 -0.15(-8.19%)
Apr 06, 2009 1.510 1.850 1.510 1.830 38,825 +0.38(+26.20%)
Apr 03, 2009 1.400 1.450 1.400 1.450 10,879 +0.17(+13.28%)
Apr 02, 2009 1.100 1.310 1.100 1.280 31,436 +0.18(+16.36%)
Apr 01, 2009 1.060 1.100 1.060 1.100 3,012 +0.00(+0.00%)
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%)
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.