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

The Dixie Group (NQ: DXYN )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 2.930 3.150 2.920 3.140 12,254 +0.09(+2.82%)
Jul 30, 2009 2.900 3.150 2.900 3.054 3,481 -0.02(-0.52%)
Jul 29, 2009 3.010 3.070 2.910 3.070 7,116 +0.17(+5.68%)
Jul 28, 2009 2.930 2.930 2.905 2.905 400 -0.04(-1.19%)
Jul 27, 2009 3.000 3.010 2.650 2.940 28,093 -0.06(-2.00%)
Jul 24, 2009 2.780 3.000 2.780 3.000 10,782 +0.01(+0.33%)
Jul 23, 2009 2.420 2.990 2.420 2.990 14,019 +0.16(+5.65%)
Jul 21, 2009 2.940 2.830 2.830 2.830 15,300 -0.02(-0.70%)
Jul 20, 2009 2.870 2.900 2.850 2.850 1,210 +0.02(+0.71%)
Jul 17, 2009 2.930 2.930 2.650 2.830 62,100 -0.16(-5.35%)
Jul 16, 2009 2.560 2.990 2.460 2.990 15,790 +0.14(+4.95%)
Jul 15, 2009 2.710 2.850 2.610 2.849 6,910 -0.00(-0.04%)
Jul 14, 2009 2.460 2.910 2.460 2.850 28,676 +0.46(+19.25%)
Jul 13, 2009 2.460 2.460 2.250 2.390 27,776 -0.26(-9.81%)
Jul 10, 2009 2.800 2.880 2.639 2.650 2,954 -0.22(-7.67%)
Jul 09, 2009 2.250 2.900 2.250 2.870 13,806 +0.32(+12.55%)
Jul 08, 2009 2.500 2.640 2.330 2.550 23,690 +0.03(+1.19%)
Jul 07, 2009 2.530 2.640 2.520 2.520 6,722 +0.02(+0.80%)
Jul 06, 2009 2.580 2.580 2.500 2.500 9,254 -0.12(-4.58%)
Jul 02, 2009 2.900 2.900 2.620 2.620 12,247 -0.14(-5.07%)
Jul 01, 2009 2.790 2.790 2.760 2.760 7,055 -0.15(-5.15%)
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%)
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.