Skip to main content

The Dixie Group (NQ: DXYN )

0.5671 -0.0279 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.660 3.800 3.660 3.800 3,456 +0.15(+3.97%)
Jun 28, 2012 3.620 3.740 3.510 3.655 3,900 -0.05(-1.22%)
Jun 27, 2012 3.750 3.800 3.620 3.700 4,581 -0.08(-2.12%)
Jun 26, 2012 3.730 3.850 3.670 3.780 5,552 +0.17(+4.71%)
Jun 25, 2012 3.560 3.610 3.490 3.610 1,830 +0.01(+0.28%)
Jun 22, 2012 3.640 3.670 3.600 3.600 3,776 -0.05(-1.37%)
Jun 21, 2012 3.550 3.650 3.550 3.650 2,320 +0.15(+4.27%)
Jun 20, 2012 3.650 3.720 3.450 3.501 2,950 -0.14(-3.83%)
Jun 19, 2012 3.510 3.640 3.400 3.640 10,502 +0.13(+3.70%)
Jun 18, 2012 3.560 3.560 3.460 3.510 3,325 -0.07(-1.96%)
Jun 15, 2012 3.400 3.600 3.350 3.580 6,438 +0.18(+5.29%)
Jun 14, 2012 3.470 3.570 3.400 3.400 21,700 -0.05(-1.45%)
Jun 13, 2012 3.400 3.510 3.400 3.450 2,621 +0.00(+0.00%)
Jun 12, 2012 3.450 3.450 3.450 3.450 690 +0.00(+0.00%)
Jun 11, 2012 3.450 3.690 3.420 3.450 1,317 -0.03(-0.86%)
Jun 08, 2012 3.460 3.480 3.330 3.480 4,057 -0.02(-0.57%)
Jun 07, 2012 3.290 3.500 3.290 3.500 14,921 -0.00(-0.00%)
Jun 06, 2012 3.380 3.500 3.350 3.500 2,841 +0.15(+4.48%)
Jun 05, 2012 3.340 3.520 3.290 3.350 2,527 -0.05(-1.47%)
Jun 04, 2012 3.450 3.450 3.200 3.400 25,366 -0.03(-0.87%)
Jun 01, 2012 3.540 3.540 3.410 3.430 16,947 -0.17(-4.72%)
May 31, 2012 3.580 3.600 3.580 3.600 200 -0.01(-0.28%)
May 30, 2012 3.700 3.710 3.610 3.610 3,101 -0.06(-1.63%)
May 29, 2012 3.700 3.730 3.670 3.670 729 -0.08(-2.13%)
May 25, 2012 3.670 3.770 3.670 3.750 999 +0.08(+2.18%)
May 24, 2012 3.780 3.800 3.660 3.670 7,286 -0.33(-8.25%)
May 23, 2012 3.950 4.000 3.900 4.000 4,414 +0.08(+2.04%)
May 22, 2012 4.250 4.250 3.860 3.920 6,645 -0.33(-7.76%)
May 21, 2012 3.790 4.250 3.700 4.250 17,273 +0.50(+13.31%)
May 18, 2012 3.700 3.850 3.510 3.751 5,461 -0.02(-0.51%)
May 17, 2012 3.710 3.770 3.600 3.770 14,230 +0.09(+2.45%)
May 16, 2012 3.700 3.760 3.610 3.680 17,904 +0.08(+2.22%)
May 15, 2012 3.750 3.800 3.500 3.600 18,277 -0.05(-1.37%)
May 14, 2012 3.750 3.750 3.470 3.650 12,038 -0.19(-4.95%)
May 11, 2012 3.670 4.000 3.670 3.840 2,290 +0.04(+1.05%)
May 10, 2012 3.400 3.840 3.400 3.800 2,250 -0.05(-1.30%)
May 09, 2012 3.820 3.880 3.450 3.850 1,567 +0.02(+0.42%)
May 08, 2012 3.730 3.910 3.730 3.834 1,310 +0.08(+2.24%)
May 07, 2012 4.000 4.250 3.470 3.750 19,761 -0.08(-2.05%)
May 04, 2012 4.060 4.060 3.810 3.828 9,201 -0.19(-4.77%)
May 03, 2012 4.190 4.190 4.020 4.020 984 -0.17(-4.06%)
May 02, 2012 4.180 4.200 4.128 4.190 1,394 +0.24(+6.08%)
May 01, 2012 3.900 3.990 3.850 3.950 10,099 +0.07(+1.80%)
Apr 30, 2012 3.830 4.090 3.830 3.880 9,297 +0.06(+1.57%)
Apr 27, 2012 4.090 4.130 3.710 3.820 44,158 -0.38(-9.05%)
Apr 26, 2012 3.940 4.250 3.940 4.200 16,597 +0.25(+6.33%)
Apr 25, 2012 3.990 3.990 3.950 3.950 1,400 -0.04(-1.00%)
Apr 24, 2012 3.990 3.990 3.810 3.990 5,720 +0.00(+0.00%)
Apr 23, 2012 3.910 3.990 3.910 3.990 400 +0.03(+0.76%)
Apr 20, 2012 4.030 4.030 3.870 3.960 12,628 -0.07(-1.74%)
Apr 19, 2012 4.130 4.140 4.030 4.030 1,500 +0.01(+0.25%)
Apr 18, 2012 4.020 4.020 4.020 4.020 1,175 +0.02(+0.50%)
Apr 17, 2012 4.080 4.080 4.000 4.000 300 -0.04(-0.99%)
Apr 16, 2012 4.040 4.040 4.040 4.040 4,500 +0.00(+0.00%)
Apr 13, 2012 4.030 4.048 4.030 4.040 560 -0.01(-0.25%)
Apr 12, 2012 4.010 4.050 4.010 4.050 1,555 +0.03(+0.75%)
Apr 11, 2012 4.050 4.060 4.010 4.020 2,128 -0.10(-2.43%)
Apr 10, 2012 4.010 4.210 3.900 4.120 8,227 +0.12(+3.00%)
Apr 09, 2012 4.000 4.104 4.000 4.000 10,649 -0.10(-2.44%)
Apr 05, 2012 4.050 4.100 4.050 4.100 300 +0.06(+1.49%)
Apr 04, 2012 4.060 4.150 3.920 4.040 17,500 -0.01(-0.25%)
Apr 03, 2012 4.000 4.050 3.996 4.050 4,996 +0.05(+1.25%)
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.