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 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%)
Sep 02, 2014 9.720 9.720 9.550 9.680 55,627 +0.03(+0.31%)
Aug 29, 2014 9.820 9.650 9.650 9.650 85,900 -0.17(-1.73%)
Aug 28, 2014 9.660 9.850 9.570 9.820 102,946 +0.13(+1.34%)
Aug 27, 2014 9.730 9.880 9.500 9.690 81,187 -0.06(-0.62%)
Aug 26, 2014 9.480 9.810 9.338 9.750 105,320 +0.27(+2.85%)
Aug 25, 2014 9.520 9.790 9.380 9.480 82,015 -0.02(-0.21%)
Aug 22, 2014 9.080 9.600 9.010 9.500 132,310 +0.39(+4.28%)
Aug 21, 2014 9.170 9.260 9.060 9.110 45,247 -0.08(-0.87%)
Aug 20, 2014 9.400 9.400 9.170 9.190 53,746 -0.22(-2.34%)
Aug 19, 2014 9.030 9.500 8.924 9.410 166,626 +0.35(+3.86%)
Aug 18, 2014 8.730 9.110 8.596 9.060 96,236 +0.41(+4.74%)
Aug 15, 2014 8.950 8.950 8.390 8.650 188,001 -0.18(-2.04%)
Aug 14, 2014 8.940 9.065 8.790 8.830 106,495 -0.12(-1.34%)
Aug 13, 2014 8.880 9.010 8.660 8.950 169,478 -0.03(-0.33%)
Aug 12, 2014 9.240 9.410 8.890 8.980 103,770 -0.28(-3.02%)
Aug 11, 2014 9.150 9.544 9.010 9.260 312,368 +0.11(+1.20%)
Aug 08, 2014 8.700 9.090 8.650 9.150 131,605 +0.45(+5.17%)
Aug 07, 2014 8.490 8.840 8.330 8.700 186,574 +0.21(+2.47%)
Aug 06, 2014 8.330 8.560 8.171 8.490 108,412 +0.15(+1.80%)
Aug 05, 2014 8.110 8.540 8.110 8.340 135,782 +0.19(+2.33%)
Aug 04, 2014 8.280 8.290 8.080 8.150 130,479 -0.12(-1.45%)
Aug 01, 2014 8.360 8.450 8.190 8.270 112,269 -0.12(-1.43%)
Jul 31, 2014 8.440 8.530 8.190 8.390 171,966 -0.13(-1.53%)
Jul 30, 2014 8.410 8.650 8.360 8.520 154,702 +0.09(+1.07%)
Jul 29, 2014 8.560 8.616 8.300 8.430 228,530 -0.13(-1.52%)
Jul 28, 2014 8.340 8.680 7.420 8.560 423,329 -0.31(-3.49%)
Jul 25, 2014 9.030 9.160 8.790 8.870 161,319 -0.19(-2.10%)
Jul 24, 2014 9.100 9.266 8.880 9.060 84,325 +0.01(+0.11%)
Jul 23, 2014 8.970 9.340 8.940 9.050 153,049 +0.08(+0.89%)
Jul 22, 2014 8.920 9.090 8.840 8.970 113,184 +0.06(+0.67%)
Jul 21, 2014 8.950 8.950 8.800 8.910 74,965 -0.09(-1.00%)
Jul 18, 2014 8.890 9.070 8.850 9.000 152,838 +0.11(+1.24%)
Jul 17, 2014 9.210 9.210 8.850 8.890 168,140 -0.33(-3.58%)
Jul 16, 2014 9.060 9.300 9.030 9.220 144,253 +0.20(+2.22%)
Jul 15, 2014 9.220 9.362 8.920 9.020 122,567 -0.26(-2.80%)
Jul 14, 2014 8.880 9.340 8.880 9.280 156,767 +0.37(+4.15%)
Jul 11, 2014 9.050 9.128 8.750 8.910 233,071 -0.14(-1.55%)
Jul 10, 2014 9.250 9.328 8.890 9.050 177,456 -0.38(-4.03%)
Jul 09, 2014 9.640 9.690 9.290 9.430 178,786 -0.18(-1.87%)
Jul 08, 2014 9.970 10.14 9.530 9.610 207,010 -0.38(-3.80%)
Jul 07, 2014 10.11 10.20 9.890 9.990 141,672 -0.19(-1.87%)
Jul 03, 2014 10.30 10.18 10.18 10.18 218,600 -0.12(-1.17%)
Jul 02, 2014 10.44 10.55 10.13 10.30 240,099 -0.19(-1.81%)
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.