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 (%)
May 31, 2013 7.140 7.610 7.110 7.520 25,698 +0.15(+2.04%)
May 30, 2013 7.460 7.600 7.360 7.370 0 -0.08(-1.07%)
May 29, 2013 7.750 7.750 7.220 7.450 61,450 -0.24(-3.12%)
May 28, 2013 7.680 7.950 7.528 7.690 49,281 +0.19(+2.53%)
May 24, 2013 7.330 7.560 6.830 7.500 0 -0.02(-0.27%)
May 23, 2013 7.450 7.860 6.991 7.520 0 -0.17(-2.21%)
May 22, 2013 7.420 8.050 7.420 7.690 0 +0.18(+2.40%)
May 21, 2013 7.500 7.580 7.460 7.510 0 +0.02(+0.27%)
May 20, 2013 7.470 7.570 7.420 7.490 0 +0.13(+1.77%)
May 17, 2013 7.390 7.689 7.350 7.360 0 -0.01(-0.14%)
May 16, 2013 7.500 7.860 7.370 7.370 44,070 -0.07(-0.94%)
May 15, 2013 7.200 7.450 7.200 7.440 0 +0.35(+4.94%)
May 13, 2013 7.270 7.441 6.930 7.090 0 -0.01(-0.14%)
May 10, 2013 6.968 7.100 6.811 7.100 0 +0.25(+3.65%)
May 09, 2013 6.950 7.000 6.810 6.850 0 -0.15(-2.14%)
May 08, 2013 7.210 7.447 6.560 7.000 0 -0.15(-2.10%)
May 07, 2013 7.260 7.500 7.000 7.150 0 -0.25(-3.38%)
May 06, 2013 7.350 7.520 7.260 7.400 0 +0.05(+0.68%)
May 03, 2013 6.750 7.350 6.620 7.350 0 +0.72(+10.86%)
May 02, 2013 6.700 6.790 6.351 6.630 0 -0.07(-1.04%)
May 01, 2013 6.490 7.705 6.310 6.700 0 +0.70(+11.57%)
Apr 30, 2013 5.970 6.050 5.830 6.005 0 -0.03(-0.41%)
Apr 29, 2013 6.110 6.140 5.985 6.030 9,870 -0.02(-0.33%)
Apr 26, 2013 6.070 6.070 6.020 6.050 15,101 +0.03(+0.50%)
Apr 25, 2013 5.900 6.150 5.857 6.020 61,016 +0.30(+5.24%)
Apr 24, 2013 5.770 5.780 5.720 5.720 0 -0.07(-1.21%)
Apr 23, 2013 5.950 5.950 5.790 5.790 24,478 -0.11(-1.86%)
Apr 22, 2013 5.780 5.950 5.511 5.900 16,830 +0.10(+1.72%)
Apr 19, 2013 5.840 5.870 5.770 5.800 5,900 +0.11(+1.93%)
Apr 18, 2013 5.600 5.800 5.500 5.690 11,520 -0.03(-0.52%)
Apr 17, 2013 5.530 5.800 5.530 5.720 2,504 -0.04(-0.69%)
Apr 16, 2013 5.600 5.769 5.590 5.760 9,495 +0.19(+3.41%)
Apr 15, 2013 5.700 5.780 5.523 5.570 4,500 -0.23(-3.96%)
Apr 12, 2013 5.810 5.830 5.788 5.800 5,460 -0.03(-0.52%)
Apr 11, 2013 5.800 5.830 5.540 5.830 6,580 +0.21(+3.74%)
Apr 10, 2013 5.720 5.720 5.480 5.620 5,850 -0.10(-1.75%)
Apr 09, 2013 5.800 5.800 5.650 5.720 4,620 -0.15(-2.56%)
Apr 08, 2013 5.750 5.890 5.750 5.870 4,601 +0.04(+0.69%)
Apr 05, 2013 5.620 5.890 5.300 5.830 63,952 +0.06(+1.04%)
Apr 04, 2013 5.770 5.770 5.580 5.770 7,163 +0.10(+1.76%)
Apr 03, 2013 5.720 5.740 5.630 5.670 5,316 -0.03(-0.53%)
Apr 02, 2013 5.730 5.760 5.610 5.700 8,138 +0.07(+1.24%)
Apr 01, 2013 5.680 5.730 5.480 5.630 4,310 +0.03(+0.54%)
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%)
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.