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

The Dixie Group (NQ: DXYN )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 9.100 9.170 9.170 9.170 46,400 +0.13(+1.44%)
Dec 30, 2014 8.490 9.144 8.490 9.040 77,026 +0.48(+5.61%)
Dec 29, 2014 8.980 9.040 8.370 8.560 103,722 -0.41(-4.57%)
Dec 26, 2014 9.130 9.300 8.920 8.970 54,623 -0.12(-1.32%)
Dec 24, 2014 9.110 9.090 9.090 9.090 19,900 +0.02(+0.22%)
Dec 23, 2014 9.200 9.440 8.980 9.070 46,663 -0.06(-0.66%)
Dec 22, 2014 9.210 9.390 9.019 9.130 69,665 -0.08(-0.87%)
Dec 19, 2014 9.190 9.350 8.880 9.210 125,659 +0.00(+0.00%)
Dec 18, 2014 9.310 9.350 8.900 9.210 132,012 +0.16(+1.77%)
Dec 17, 2014 8.700 9.120 8.560 9.050 127,024 +0.37(+4.26%)
Dec 16, 2014 8.710 8.920 8.400 8.680 136,543 -0.10(-1.14%)
Dec 15, 2014 8.760 8.980 8.630 8.780 164,771 +0.04(+0.46%)
Dec 12, 2014 8.450 8.860 8.450 8.740 114,636 +0.17(+1.98%)
Dec 11, 2014 7.910 8.800 7.742 8.570 136,235 +0.72(+9.17%)
Dec 10, 2014 8.380 8.410 7.840 7.850 111,776 -0.53(-6.32%)
Dec 09, 2014 8.150 8.440 7.750 8.380 65,966 +0.19(+2.32%)
Dec 08, 2014 8.410 8.470 8.150 8.190 90,021 -0.22(-2.62%)
Dec 05, 2014 7.850 8.450 7.750 8.410 110,104 +0.61(+7.82%)
Dec 04, 2014 7.960 7.960 7.660 7.800 66,253 -0.14(-1.76%)
Dec 03, 2014 7.540 7.970 7.360 7.940 90,805 +0.38(+5.03%)
Dec 02, 2014 7.480 7.720 7.260 7.560 171,717 +0.12(+1.61%)
Dec 01, 2014 7.650 7.810 7.320 7.440 158,633 -0.22(-2.87%)
Nov 28, 2014 7.650 7.950 7.460 7.660 54,848 +0.06(+0.79%)
Nov 26, 2014 7.440 7.600 7.600 7.600 163,300 +0.21(+2.84%)
Nov 25, 2014 7.460 7.680 7.250 7.390 108,255 -0.12(-1.60%)
Nov 24, 2014 7.030 7.560 6.840 7.510 128,281 +0.52(+7.44%)
Nov 21, 2014 6.900 7.140 6.580 6.990 168,893 +0.16(+2.34%)
Nov 20, 2014 6.110 6.850 6.040 6.830 144,695 +0.68(+11.06%)
Nov 19, 2014 6.250 6.447 6.000 6.150 179,549 -0.15(-2.38%)
Nov 18, 2014 6.500 6.620 6.290 6.300 168,504 -0.20(-3.08%)
Nov 17, 2014 6.680 6.840 6.470 6.500 93,266 -0.22(-3.27%)
Nov 14, 2014 6.580 6.930 6.580 6.720 193,364 -0.02(-0.30%)
Nov 13, 2014 7.740 7.740 6.730 6.740 313,739 -0.94(-12.24%)
Nov 12, 2014 7.500 7.740 7.160 7.680 200,851 +0.13(+1.72%)
Nov 11, 2014 7.530 7.800 7.430 7.550 128,234 +0.01(+0.13%)
Nov 10, 2014 7.510 7.650 7.390 7.540 109,550 +0.00(+0.00%)
Nov 07, 2014 7.560 7.580 7.420 7.540 118,088 -0.05(-0.66%)
Nov 06, 2014 7.600 7.620 7.400 7.590 62,229 +0.02(+0.26%)
Nov 05, 2014 7.760 7.900 7.450 7.570 105,278 -0.14(-1.82%)
Nov 04, 2014 7.550 7.750 7.500 7.710 108,399 +0.12(+1.58%)
Nov 03, 2014 7.860 8.137 7.400 7.590 228,779 -0.29(-3.68%)
Oct 31, 2014 7.740 7.900 7.370 7.880 308,396 +0.44(+5.91%)
Oct 30, 2014 7.750 8.330 7.140 7.440 466,756 -0.79(-9.60%)
Oct 29, 2014 7.800 8.530 7.800 8.230 202,975 -0.07(-0.84%)
Oct 28, 2014 7.670 8.340 7.660 8.300 96,664 +0.66(+8.64%)
Oct 27, 2014 7.540 7.750 7.530 7.640 76,576 +0.11(+1.46%)
Oct 24, 2014 7.780 7.860 7.530 7.530 40,994 -0.22(-2.84%)
Oct 23, 2014 7.680 7.800 7.615 7.750 65,700 +0.15(+1.97%)
Oct 22, 2014 8.070 8.150 7.580 7.600 58,116 -0.41(-5.12%)
Oct 21, 2014 7.930 8.315 7.800 8.010 74,939 +0.16(+2.04%)
Oct 20, 2014 8.240 8.240 7.830 7.850 54,495 -0.43(-5.19%)
Oct 17, 2014 8.660 8.660 8.210 8.280 58,301 -0.26(-3.04%)
Oct 16, 2014 8.120 8.680 7.772 8.540 110,284 +0.29(+3.52%)
Oct 15, 2014 7.650 8.365 7.450 8.250 98,109 +0.51(+6.59%)
Oct 14, 2014 7.340 7.815 7.260 7.740 116,926 +0.50(+6.91%)
Oct 13, 2014 7.210 7.420 7.130 7.240 61,626 +0.02(+0.28%)
Oct 10, 2014 7.410 7.530 7.220 7.220 72,396 -0.24(-3.22%)
Oct 09, 2014 7.580 7.810 7.310 7.460 90,330 -0.34(-4.36%)
Oct 08, 2014 7.930 7.978 7.020 7.800 268,092 -0.20(-2.50%)
Oct 07, 2014 8.030 8.120 7.900 8.000 61,583 -0.11(-1.36%)
Oct 06, 2014 8.290 8.290 7.920 8.110 39,734 -0.18(-2.17%)
Oct 03, 2014 8.190 8.500 8.190 8.290 60,921 +0.16(+1.97%)
Oct 02, 2014 8.080 8.310 7.880 8.130 38,725 +0.08(+0.99%)
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.