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

The Dixie Group (NQ: DXYN )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 3.590 3.790 3.470 3.470 500 -0.18(-4.93%)
Sep 27, 2012 3.530 3.700 3.530 3.650 1,543 +0.10(+2.82%)
Sep 25, 2012 3.500 3.550 3.550 3.550 27,500 +0.08(+2.31%)
Sep 24, 2012 3.400 3.500 3.390 3.470 11,632 +0.01(+0.29%)
Sep 21, 2012 3.630 3.630 3.460 3.460 2,407 -0.23(-6.23%)
Sep 20, 2012 3.540 3.690 3.530 3.690 1,840 +0.00(+0.00%)
Sep 19, 2012 3.650 3.790 3.630 3.690 2,415 +0.08(+2.22%)
Sep 18, 2012 3.560 3.610 3.382 3.610 2,551 +0.05(+1.40%)
Sep 17, 2012 3.560 3.560 3.520 3.560 1,387 +0.07(+2.01%)
Sep 14, 2012 3.500 3.500 3.400 3.490 6,980 +0.03(+0.87%)
Sep 13, 2012 3.420 3.460 3.420 3.460 816 -0.07(-1.99%)
Sep 12, 2012 3.690 3.700 3.490 3.530 3,716 +0.05(+1.29%)
Sep 11, 2012 3.410 3.500 3.410 3.485 6,100 -0.22(-5.81%)
Sep 10, 2012 3.320 3.700 3.140 3.700 7,016 +0.17(+4.82%)
Sep 07, 2012 3.170 3.530 3.170 3.530 2,680 +0.15(+4.44%)
Sep 06, 2012 3.450 3.460 3.100 3.380 9,863 -0.17(-4.79%)
Sep 05, 2012 3.580 3.610 3.410 3.550 5,885 -0.04(-1.11%)
Sep 04, 2012 3.450 3.610 3.450 3.590 4,969 +0.17(+4.97%)
Aug 31, 2012 3.430 3.430 3.400 3.420 2,713 +0.01(+0.29%)
Aug 29, 2012 3.300 3.410 3.410 3.410 6,400 +0.16(+4.92%)
Aug 27, 2012 3.150 3.340 3.150 3.250 5,999 +0.15(+4.84%)
Aug 24, 2012 3.100 3.150 3.050 3.100 2,699 -0.05(-1.59%)
Aug 23, 2012 3.170 3.190 3.040 3.150 2,275 -0.02(-0.63%)
Aug 22, 2012 3.090 3.170 3.020 3.170 16,302 -0.08(-2.46%)
Aug 21, 2012 3.300 3.300 3.210 3.250 2,201 +0.00(+0.00%)
Aug 17, 2012 3.250 3.250 3.250 3.250 600 -0.09(-2.69%)
Aug 16, 2012 3.130 3.340 3.120 3.340 7,380 +0.05(+1.52%)
Aug 15, 2012 3.200 3.300 3.200 3.290 3,675 +0.15(+4.78%)
Aug 14, 2012 3.280 3.300 3.120 3.140 1,857 -0.20(-5.88%)
Aug 13, 2012 3.210 3.360 3.140 3.336 14,222 +0.12(+3.60%)
Aug 10, 2012 3.280 3.300 3.220 3.220 1,600 -0.13(-3.88%)
Aug 09, 2012 3.300 3.490 3.300 3.350 4,263 +0.05(+1.52%)
Aug 08, 2012 3.302 3.480 3.300 3.300 2,020 -0.18(-5.17%)
Aug 07, 2012 3.360 3.480 3.350 3.480 3,172 +0.07(+2.05%)
Aug 06, 2012 3.320 3.410 3.300 3.410 699 +0.01(+0.29%)
Aug 03, 2012 3.500 3.500 3.400 3.400 8,930 -0.10(-2.85%)
Aug 02, 2012 3.320 3.500 3.200 3.500 21,989 +0.17(+5.10%)
Aug 01, 2012 3.410 3.420 3.320 3.330 21,286 -0.13(-3.76%)
Jul 31, 2012 3.530 3.530 3.460 3.460 2,886 -0.07(-1.98%)
Jul 30, 2012 3.540 3.610 3.520 3.530 5,502 -0.08(-2.22%)
Jul 27, 2012 3.660 3.750 3.600 3.610 8,335 -0.07(-1.90%)
Jul 26, 2012 3.530 3.700 3.530 3.680 4,369 +0.12(+3.37%)
Jul 25, 2012 3.560 3.570 3.540 3.560 13,651 -0.11(-3.00%)
Jul 24, 2012 3.680 3.700 3.640 3.670 4,158 +0.17(+4.86%)
Jul 23, 2012 3.520 3.520 3.500 3.500 700 -0.20(-5.41%)
Jul 20, 2012 3.620 3.700 3.490 3.700 9,630 +0.00(+0.00%)
Jul 19, 2012 3.720 3.750 3.690 3.700 6,593 +0.09(+2.49%)
Jul 18, 2012 3.750 3.750 3.600 3.610 503 -0.14(-3.73%)
Jul 17, 2012 3.640 3.770 3.560 3.750 13,468 +0.10(+2.74%)
Jul 16, 2012 3.640 3.650 3.640 3.650 600 -0.15(-3.95%)
Jul 13, 2012 3.540 3.800 3.540 3.800 29,626 -0.05(-1.30%)
Jul 12, 2012 3.610 3.890 3.600 3.850 20,213 +0.02(+0.52%)
Jul 11, 2012 3.690 3.900 3.690 3.830 1,000 +0.06(+1.59%)
Jul 10, 2012 3.520 3.770 3.520 3.770 5,424 +0.06(+1.62%)
Jul 09, 2012 3.610 3.710 3.510 3.710 3,277 -0.18(-4.63%)
Jul 06, 2012 3.360 3.890 3.360 3.890 15,107 +0.31(+8.66%)
Jul 05, 2012 3.502 3.580 3.502 3.580 531 -0.05(-1.38%)
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.