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 +0.0038 (+0.71%)
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, 2011 4.280 4.305 4.270 4.305 2,568 +0.03(+0.59%)
Jun 29, 2011 4.260 4.300 4.260 4.280 1,630 -0.07(-1.61%)
Jun 28, 2011 4.400 4.400 4.350 4.350 6,300 -0.05(-1.14%)
Jun 27, 2011 4.340 4.400 4.300 4.400 2,015 -0.01(-0.23%)
Jun 24, 2011 4.340 4.410 4.250 4.410 7,528 +0.05(+1.15%)
Jun 23, 2011 4.300 4.370 4.210 4.360 13,762 +0.05(+1.16%)
Jun 22, 2011 4.300 4.310 4.290 4.310 12,941 -0.01(-0.23%)
Jun 21, 2011 4.310 4.320 4.300 4.320 781 +0.01(+0.23%)
Jun 20, 2011 4.300 4.320 4.260 4.310 2,794 -0.05(-1.14%)
Jun 17, 2011 4.280 4.360 4.200 4.360 32,435 +0.12(+2.83%)
Jun 16, 2011 4.200 4.272 4.200 4.240 11,278 +0.04(+0.95%)
Jun 15, 2011 4.250 4.320 4.200 4.200 4,801 +0.00(+0.00%)
Jun 14, 2011 4.150 4.230 4.140 4.200 22,310 -0.03(-0.71%)
Jun 13, 2011 4.420 4.420 4.230 4.230 3,259 -0.21(-4.73%)
Jun 10, 2011 4.300 4.450 4.270 4.440 14,859 +0.15(+3.50%)
Jun 09, 2011 4.210 4.290 4.210 4.290 10,300 +0.07(+1.66%)
Jun 08, 2011 4.150 4.220 4.150 4.220 5,800 +0.02(+0.48%)
Jun 07, 2011 4.200 4.200 4.160 4.200 9,464 +0.00(+0.00%)
Jun 06, 2011 4.210 4.220 4.200 4.200 4,244 -0.05(-1.18%)
Jun 03, 2011 4.200 4.350 4.200 4.250 4,100 -0.13(-2.97%)
May 24, 2011 4.310 4.380 4.310 4.380 2,700 +0.06(+1.39%)
May 23, 2011 4.200 4.350 4.150 4.320 13,906 +0.12(+2.86%)
May 20, 2011 4.310 4.400 4.180 4.200 22,592 -0.16(-3.67%)
May 19, 2011 4.560 4.560 4.270 4.360 29,010 -0.19(-4.18%)
May 18, 2011 4.530 4.580 4.490 4.550 6,400 +0.02(+0.44%)
May 17, 2011 4.600 4.620 4.510 4.530 4,177 -0.04(-0.88%)
May 16, 2011 4.640 4.800 4.550 4.570 25,188 +0.02(+0.44%)
May 13, 2011 4.500 4.710 4.485 4.550 24,180 +0.04(+0.78%)
May 12, 2011 4.770 4.770 4.500 4.515 43,709 +0.13(+3.08%)
May 11, 2011 4.390 4.390 4.380 4.380 505 -0.03(-0.79%)
May 10, 2011 4.375 4.420 4.375 4.415 3,278 +0.01(+0.34%)
May 09, 2011 4.360 4.400 4.350 4.400 2,662 +0.00(+0.00%)
May 06, 2011 4.380 4.420 4.337 4.400 10,946 +0.13(+3.04%)
May 05, 2011 4.250 4.310 4.190 4.270 3,590 -0.08(-1.84%)
May 04, 2011 4.230 4.360 4.200 4.350 3,874 +0.15(+3.57%)
May 03, 2011 4.370 4.420 4.200 4.200 8,513 +0.01(+0.24%)
May 02, 2011 4.190 4.310 4.190 4.190 14,774 -0.05(-1.18%)
Apr 29, 2011 4.240 4.300 4.240 4.240 2,500 -0.01(-0.24%)
Apr 28, 2011 4.250 4.400 4.240 4.250 5,864 +0.00(+0.00%)
Apr 27, 2011 4.340 4.350 4.170 4.250 16,397 -0.17(-3.85%)
Apr 26, 2011 4.420 4.420 4.420 4.420 573 -0.01(-0.23%)
Apr 25, 2011 4.440 4.500 4.430 4.430 4,900 -0.08(-1.77%)
Apr 21, 2011 4.330 4.560 4.330 4.510 1,300 +0.01(+0.22%)
Apr 20, 2011 4.650 4.650 4.500 4.500 10,200 -0.10(-2.17%)
Apr 19, 2011 4.390 4.720 4.390 4.600 5,549 +0.28(+6.48%)
Apr 18, 2011 4.400 4.405 4.320 4.320 2,419 -0.17(-3.79%)
Apr 15, 2011 4.300 4.550 4.290 4.490 29,632 +0.18(+4.18%)
Apr 14, 2011 4.430 4.430 4.250 4.310 10,524 -0.10(-2.27%)
Apr 13, 2011 4.410 4.520 4.400 4.410 12,868 -0.15(-3.29%)
Apr 12, 2011 4.530 4.610 4.480 4.560 4,205 -0.07(-1.51%)
Apr 11, 2011 4.400 4.670 4.400 4.630 8,412 +0.23(+5.23%)
Apr 08, 2011 4.450 4.450 4.400 4.400 4,462 -0.10(-2.22%)
Apr 07, 2011 4.620 4.630 4.430 4.500 7,002 -0.11(-2.39%)
Apr 06, 2011 4.700 4.766 4.610 4.610 9,462 -0.10(-2.22%)
Apr 05, 2011 4.670 4.750 4.670 4.715 26,815 -0.08(-1.77%)
Apr 04, 2011 4.723 4.800 4.723 4.800 3,340 +0.02(+0.42%)
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.