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

The Dixie Group (NQ: DXYN )

0.5024 -0.0204 (-3.90%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 24, 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, 2010 4.940 4.950 4.600 4.950 28,712 +0.01(+0.20%)
Mar 30, 2010 4.820 4.950 4.670 4.940 44,448 +0.21(+4.44%)
Mar 29, 2010 4.320 4.790 4.314 4.730 33,358 +0.35(+7.99%)
Mar 26, 2010 4.160 4.550 3.910 4.380 49,692 +0.11(+2.58%)
Mar 25, 2010 4.480 4.590 4.125 4.270 49,748 -0.21(-4.69%)
Mar 24, 2010 4.210 4.480 4.200 4.480 29,442 +0.28(+6.67%)
Mar 23, 2010 3.950 4.300 3.900 4.200 24,410 +0.20(+5.00%)
Mar 22, 2010 4.080 4.250 3.860 4.000 25,039 -0.05(-1.23%)
Mar 19, 2010 4.090 4.090 3.850 4.050 38,187 +0.04(+1.00%)
Mar 18, 2010 4.160 4.250 3.850 4.010 13,232 -0.16(-3.84%)
Mar 17, 2010 4.220 4.220 3.800 4.170 30,729 +0.15(+3.73%)
Mar 16, 2010 3.920 4.130 3.780 4.020 50,545 +0.25(+6.63%)
Mar 15, 2010 3.870 4.000 3.600 3.770 38,660 -0.01(-0.26%)
Mar 12, 2010 4.000 4.000 3.580 3.780 25,406 -0.10(-2.63%)
Mar 11, 2010 3.440 4.350 3.410 3.882 60,749 +0.49(+14.51%)
Mar 10, 2010 2.920 3.390 2.890 3.390 25,433 +0.45(+15.31%)
Mar 09, 2010 3.100 3.190 2.900 2.940 12,543 -0.16(-5.16%)
Mar 08, 2010 2.850 3.180 2.850 3.100 43,348 +0.30(+10.71%)
Mar 05, 2010 2.750 3.000 2.600 2.800 82,817 +0.07(+2.56%)
Mar 04, 2010 2.750 2.750 2.670 2.730 13,623 -0.02(-0.73%)
Mar 03, 2010 2.580 2.970 2.570 2.750 35,589 +0.00(+0.00%)
Mar 02, 2010 2.730 2.750 2.520 2.750 16,537 +0.09(+3.38%)
Mar 01, 2010 2.640 2.670 2.640 2.660 7,213 +0.06(+2.31%)
Feb 26, 2010 2.550 2.750 2.490 2.600 30,811 -0.01(-0.38%)
Feb 25, 2010 2.490 2.610 2.450 2.610 13,591 +0.00(+0.00%)
Feb 24, 2010 2.640 2.640 2.410 2.610 22,872 +0.11(+4.40%)
Feb 23, 2010 2.500 2.500 2.440 2.500 1,126 +0.01(+0.40%)
Feb 22, 2010 2.320 2.490 2.220 2.490 6,052 +0.13(+5.51%)
Feb 19, 2010 2.310 2.360 2.260 2.360 36,226 +0.04(+1.72%)
Feb 18, 2010 2.450 2.500 2.320 2.320 3,295 -0.01(-0.43%)
Feb 17, 2010 2.330 2.340 2.320 2.330 2,767 -0.03(-1.27%)
Feb 16, 2010 2.380 2.381 2.360 2.360 4,500 -0.05(-2.07%)
Feb 12, 2010 2.370 2.410 2.410 2.410 3,100 +0.06(+2.55%)
Feb 11, 2010 2.590 2.600 2.350 2.350 14,510 -0.18(-7.11%)
Feb 10, 2010 2.260 2.595 2.210 2.530 41,493 +0.22(+9.52%)
Feb 09, 2010 2.320 2.350 2.300 2.310 1,500 -0.01(-0.43%)
Feb 08, 2010 2.360 2.360 2.320 2.320 4,233 -0.08(-3.33%)
Feb 05, 2010 2.450 2.560 2.370 2.400 18,926 +0.01(+0.42%)
Feb 04, 2010 2.380 2.430 2.380 2.390 7,329 +0.03(+1.27%)
Feb 03, 2010 2.420 2.430 2.360 2.360 65,320 -0.05(-2.07%)
Feb 02, 2010 2.490 2.520 2.400 2.410 4,300 -0.08(-3.21%)
Feb 01, 2010 2.370 2.650 2.370 2.490 43,888 +0.13(+5.51%)
Jan 29, 2010 2.360 2.360 2.360 2.360 1,200 +0.00(+0.00%)
Jan 28, 2010 2.410 2.420 2.350 2.360 12,577 -0.10(-4.07%)
Jan 26, 2010 2.460 2.460 2.460 2.460 0 +0.01(+0.41%)
Jan 25, 2010 2.450 2.450 2.450 2.450 9,800 +0.00(+0.00%)
Jan 22, 2010 2.390 2.450 2.390 2.450 1,227 +0.06(+2.51%)
Jan 21, 2010 2.420 2.650 2.390 2.390 14,708 -0.15(-5.91%)
Jan 20, 2010 2.450 2.650 2.440 2.540 3,200 +0.02(+0.79%)
Jan 19, 2010 2.400 2.570 2.400 2.520 23,555 +0.12(+5.00%)
Jan 15, 2010 2.430 2.400 2.400 2.400 14,100 -0.03(-1.23%)
Jan 14, 2010 2.550 2.550 2.430 2.430 16,310 -0.10(-3.95%)
Jan 13, 2010 2.730 2.730 2.450 2.530 23,277 +0.12(+4.98%)
Jan 12, 2010 2.520 2.520 2.410 2.410 7,600 -0.07(-2.82%)
Jan 11, 2010 2.560 2.780 2.480 2.480 16,019 -0.05(-1.98%)
Jan 08, 2010 2.670 2.672 2.500 2.530 15,968 -0.21(-7.66%)
Jan 07, 2010 2.480 2.740 2.480 2.740 4,177 +0.26(+10.48%)
Jan 06, 2010 2.460 2.750 2.440 2.480 41,877 -0.03(-1.20%)
Jan 05, 2010 2.580 2.580 2.510 2.510 3,400 -0.10(-3.83%)
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.