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

The Dixie Group (NQ: DXYN )

0.5384 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jun 30, 2009 2.750 2.910 2.620 2.910 15,314 +0.15(+5.43%)
Jun 29, 2009 2.920 2.920 2.750 2.760 7,400 -0.13(-4.50%)
Jun 26, 2009 2.880 2.890 2.760 2.890 5,006 +0.02(+0.70%)
Jun 25, 2009 2.930 3.000 2.750 2.870 12,303 -0.15(-4.97%)
Jun 24, 2009 2.980 3.090 2.980 3.020 5,406 -0.18(-5.63%)
Jun 23, 2009 3.590 3.590 3.170 3.200 7,300 -0.31(-8.83%)
Jun 22, 2009 3.490 3.530 3.450 3.510 13,576 +0.01(+0.29%)
Jun 19, 2009 3.230 3.500 3.200 3.500 24,017 +0.39(+12.54%)
Jun 18, 2009 3.180 3.190 3.100 3.110 1,700 -0.07(-2.20%)
Jun 17, 2009 3.030 3.180 3.010 3.180 11,935 +0.08(+2.58%)
Jun 16, 2009 3.110 3.140 3.100 3.100 3,002 +0.00(+0.00%)
Jun 15, 2009 3.100 3.110 3.053 3.100 7,349 +0.05(+1.64%)
Jun 12, 2009 2.870 3.170 2.870 3.050 3,080 -0.11(-3.48%)
Jun 11, 2009 3.090 3.170 2.980 3.160 12,952 +0.14(+4.64%)
Jun 10, 2009 3.010 3.051 2.850 3.020 4,455 -0.09(-2.89%)
Jun 09, 2009 3.080 3.110 3.000 3.110 6,022 +0.02(+0.65%)
Jun 08, 2009 3.010 3.090 2.970 3.090 13,238 +0.12(+4.04%)
Jun 05, 2009 3.030 3.050 2.940 2.970 3,400 -0.07(-2.30%)
Jun 04, 2009 2.980 3.050 2.800 3.040 19,675 +0.16(+5.56%)
Jun 03, 2009 2.920 2.920 2.750 2.880 6,404 -0.17(-5.57%)
Jun 02, 2009 3.040 3.090 3.000 3.050 18,522 +0.05(+1.67%)
Jun 01, 2009 2.890 3.040 2.856 3.000 33,027 +0.06(+2.04%)
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%)
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.