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 (%)
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%)
Oct 01, 2014 8.710 8.710 7.980 8.050 72,651 -0.62(-7.15%)
Sep 30, 2014 8.600 8.940 8.420 8.670 109,825 +0.03(+0.35%)
Sep 29, 2014 8.640 8.880 8.570 8.640 105,991 -0.09(-1.03%)
Sep 26, 2014 8.370 8.790 8.170 8.730 114,771 +0.36(+4.30%)
Sep 25, 2014 8.240 8.490 8.240 8.370 73,179 +0.06(+0.72%)
Sep 24, 2014 8.110 8.620 8.000 8.310 206,025 +0.25(+3.10%)
Sep 23, 2014 7.970 8.170 7.640 8.060 112,232 +0.09(+1.13%)
Sep 22, 2014 8.190 8.290 7.890 7.970 92,732 -0.25(-3.04%)
Sep 19, 2014 8.490 8.560 8.120 8.220 154,795 -0.24(-2.84%)
Sep 18, 2014 8.650 8.790 8.230 8.460 124,257 -0.18(-2.08%)
Sep 17, 2014 8.280 8.750 8.280 8.640 91,112 +0.33(+3.97%)
Sep 16, 2014 8.380 8.420 8.270 8.310 31,279 -0.09(-1.07%)
Sep 15, 2014 8.700 8.700 8.280 8.400 56,658 -0.29(-3.34%)
Sep 12, 2014 9.000 9.000 8.662 8.690 45,981 -0.28(-3.12%)
Sep 11, 2014 9.070 9.110 8.910 8.970 44,313 -0.15(-1.64%)
Sep 10, 2014 8.990 9.190 8.830 9.120 63,203 +0.13(+1.45%)
Sep 09, 2014 9.080 9.310 8.780 8.990 76,387 -0.14(-1.53%)
Sep 08, 2014 9.120 9.360 9.090 9.130 50,837 -0.05(-0.54%)
Sep 05, 2014 9.350 9.360 9.010 9.180 80,779 -0.14(-1.50%)
Sep 04, 2014 9.140 9.370 9.140 9.320 65,094 +0.16(+1.75%)
Sep 03, 2014 9.690 9.890 9.000 9.160 121,220 -0.52(-5.37%)
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.