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 (-1.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 28, 2013 5.270 5.790 5.260 5.600 15,690 -0.11(-1.93%)
Mar 27, 2013 5.710 5.730 5.320 5.710 12,074 +0.00(+0.00%)
Mar 26, 2013 4.990 5.740 4.990 5.710 66,990 +0.70(+13.97%)
Mar 25, 2013 5.430 5.440 4.990 5.010 36,667 -0.42(-7.73%)
Mar 22, 2013 5.460 5.582 5.350 5.430 3,161 +0.00(+0.00%)
Mar 21, 2013 5.541 5.590 5.380 5.430 11,502 -0.18(-3.21%)
Mar 20, 2013 5.571 5.930 5.571 5.610 17,471 -0.22(-3.77%)
Mar 19, 2013 5.870 5.910 5.628 5.830 11,801 -0.05(-0.85%)
Mar 18, 2013 5.760 5.890 5.570 5.880 23,666 +0.20(+3.52%)
Mar 15, 2013 5.680 5.790 5.551 5.680 31,726 +0.00(+0.00%)
Mar 14, 2013 5.420 5.710 5.290 5.680 59,278 +0.26(+4.80%)
Mar 13, 2013 5.280 5.430 5.150 5.420 27,053 +0.27(+5.24%)
Mar 12, 2013 5.300 5.300 5.080 5.150 8,247 -0.15(-2.83%)
Mar 11, 2013 5.170 5.390 5.120 5.300 9,611 +0.05(+0.95%)
Mar 08, 2013 5.370 5.460 4.940 5.250 26,755 -0.10(-1.87%)
Mar 07, 2013 5.210 5.440 5.000 5.350 87,408 +0.08(+1.52%)
Mar 06, 2013 5.000 5.310 4.840 5.270 81,780 +0.19(+3.74%)
Mar 05, 2013 4.750 5.090 4.730 5.080 84,449 +0.33(+6.95%)
Mar 04, 2013 4.370 4.880 4.370 4.750 51,020 +0.40(+9.20%)
Mar 01, 2013 4.140 4.380 4.140 4.350 7,758 +0.00(+0.00%)
Feb 28, 2013 4.280 4.420 4.150 4.350 47,637 +0.08(+1.87%)
Feb 27, 2013 4.190 4.280 4.080 4.270 5,023 +0.09(+2.15%)
Feb 26, 2013 4.320 4.320 4.080 4.180 9,622 -0.08(-1.88%)
Feb 25, 2013 4.380 4.420 4.170 4.260 4,922 -0.16(-3.62%)
Feb 22, 2013 4.330 4.490 4.330 4.420 3,531 +0.07(+1.61%)
Feb 21, 2013 4.150 4.350 4.102 4.350 8,099 -0.02(-0.46%)
Feb 20, 2013 4.190 4.590 4.090 4.370 21,518 +0.20(+4.70%)
Feb 19, 2013 4.230 4.360 4.062 4.174 4,978 +0.01(+0.34%)
Feb 15, 2013 4.160 4.260 4.070 4.160 3,569 +0.04(+1.07%)
Feb 14, 2013 4.116 4.116 4.116 4.116 200 -0.15(-3.61%)
Feb 13, 2013 4.100 4.270 4.050 4.270 5,450 +0.17(+4.15%)
Feb 12, 2013 4.102 4.102 4.080 4.100 11,282 +0.00(+0.00%)
Feb 11, 2013 4.060 4.100 4.050 4.100 4,668 -0.08(-1.91%)
Feb 08, 2013 4.200 4.200 4.066 4.180 600 -0.07(-1.65%)
Feb 07, 2013 4.070 4.330 4.070 4.250 6,984 -0.05(-1.16%)
Feb 06, 2013 4.340 4.390 4.101 4.300 9,652 +0.05(+1.18%)
Feb 04, 2013 4.300 4.310 4.130 4.250 20,790 -0.02(-0.47%)
Feb 01, 2013 4.210 4.270 4.070 4.270 9,014 +0.07(+1.67%)
Jan 31, 2013 4.170 4.230 4.053 4.200 6,300 +0.03(+0.72%)
Jan 30, 2013 4.180 4.210 4.100 4.170 2,519 +0.00(+0.00%)
Jan 29, 2013 4.210 4.210 4.082 4.170 23,260 +0.01(+0.24%)
Jan 28, 2013 4.180 4.180 4.050 4.160 2,800 -0.05(-1.18%)
Jan 25, 2013 4.000 4.210 4.000 4.210 18,179 +0.10(+2.42%)
Jan 24, 2013 3.940 4.200 3.940 4.110 16,305 +0.20(+5.12%)
Jan 23, 2013 3.980 3.980 3.900 3.910 42,700 -0.08(-2.01%)
Jan 22, 2013 4.000 4.080 3.896 3.990 5,350 -0.05(-1.24%)
Jan 18, 2013 4.100 4.100 4.040 4.040 2,300 -0.05(-1.22%)
Jan 17, 2013 4.020 4.100 4.020 4.090 7,625 +0.07(+1.74%)
Jan 16, 2013 4.000 4.050 3.990 4.020 11,550 +0.02(+0.50%)
Jan 15, 2013 3.900 4.050 3.900 4.000 11,733 +0.00(+0.00%)
Jan 14, 2013 3.760 4.000 3.760 4.000 26,377 +0.17(+4.44%)
Jan 11, 2013 3.600 3.830 3.600 3.830 22,460 +0.07(+1.86%)
Jan 10, 2013 3.610 3.760 3.610 3.760 15,230 +0.06(+1.62%)
Jan 09, 2013 3.600 3.820 3.600 3.700 18,610 +0.10(+2.78%)
Jan 08, 2013 3.400 3.600 3.400 3.600 7,794 -0.01(-0.28%)
Jan 07, 2013 3.580 3.620 3.567 3.610 6,272 +0.06(+1.72%)
Jan 04, 2013 3.390 3.549 3.390 3.549 4,600 +0.14(+4.08%)
Jan 03, 2013 3.380 3.500 3.365 3.410 10,213 +0.05(+1.49%)
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.