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

The Dixie Group (NQ: DXYN )

0.5384 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 30, 2015 5.600 5.670 5.560 5.640 49,935 +0.01(+0.18%)
Nov 27, 2015 5.620 5.690 5.420 5.630 36,156 +0.04(+0.72%)
Nov 25, 2015 5.400 5.590 5.590 5.590 86,200 +0.16(+2.95%)
Nov 24, 2015 5.460 5.520 5.160 5.430 73,334 -0.08(-1.45%)
Nov 23, 2015 5.300 5.550 5.210 5.510 61,458 +0.21(+3.96%)
Nov 20, 2015 5.300 5.390 5.160 5.300 53,174 +0.01(+0.19%)
Nov 19, 2015 5.284 5.490 5.180 5.290 71,178 +0.12(+2.32%)
Nov 18, 2015 5.000 5.340 4.910 5.170 160,986 +0.19(+3.82%)
Nov 17, 2015 5.000 5.018 4.750 4.980 231,177 +0.01(+0.20%)
Nov 16, 2015 5.070 5.540 4.755 4.970 104,802 -0.13(-2.55%)
Nov 13, 2015 5.930 5.930 5.090 5.100 160,958 -0.70(-12.07%)
Nov 12, 2015 6.150 6.150 5.760 5.800 54,230 -0.30(-4.92%)
Nov 11, 2015 5.810 6.140 5.760 6.100 48,170 +0.29(+4.99%)
Nov 10, 2015 5.920 5.920 5.780 5.810 50,777 -0.09(-1.53%)
Nov 09, 2015 5.870 6.030 5.810 5.900 53,238 -0.02(-0.34%)
Nov 06, 2015 5.930 6.050 5.840 5.920 193,864 -0.05(-0.84%)
Nov 05, 2015 6.100 6.100 5.930 5.970 56,666 -0.08(-1.32%)
Nov 04, 2015 6.280 6.290 5.920 6.050 133,732 -0.15(-2.42%)
Nov 03, 2015 6.080 6.400 6.000 6.200 254,647 -0.03(-0.48%)
Nov 02, 2015 6.570 6.830 6.030 6.230 185,441 -0.34(-5.18%)
Oct 30, 2015 6.700 6.760 6.280 6.570 182,673 -0.13(-1.94%)
Oct 29, 2015 7.910 7.990 6.410 6.700 535,381 -2.29(-25.47%)
Oct 28, 2015 8.430 9.110 8.430 8.990 92,000 +0.58(+6.90%)
Oct 27, 2015 8.620 8.730 8.360 8.410 96,889 -0.20(-2.32%)
Oct 26, 2015 8.670 8.840 8.490 8.610 92,627 -0.06(-0.69%)
Oct 23, 2015 8.700 8.730 8.480 8.670 105,102 +0.05(+0.58%)
Oct 22, 2015 8.710 9.270 8.505 8.620 45,391 -0.03(-0.35%)
Oct 21, 2015 8.780 9.060 8.580 8.650 88,838 -0.12(-1.37%)
Oct 20, 2015 8.900 9.070 8.620 8.770 70,355 -0.11(-1.24%)
Oct 19, 2015 8.680 9.030 8.420 8.880 96,002 +0.17(+1.95%)
Oct 16, 2015 8.430 8.940 8.250 8.710 67,116 +0.23(+2.71%)
Oct 15, 2015 9.290 9.290 8.400 8.480 154,086 -0.56(-6.19%)
Oct 14, 2015 9.480 9.480 9.030 9.040 29,999 -0.39(-4.14%)
Oct 13, 2015 9.550 9.660 9.430 9.430 12,962 -0.19(-1.98%)
Oct 12, 2015 9.460 9.750 9.350 9.620 34,042 +0.18(+1.91%)
Oct 09, 2015 9.430 9.570 9.370 9.440 14,124 -0.01(-0.11%)
Oct 08, 2015 9.310 9.680 9.230 9.450 12,019 +0.16(+1.72%)
Oct 07, 2015 9.300 9.530 9.110 9.290 37,624 +0.08(+0.87%)
Oct 06, 2015 9.720 9.720 9.170 9.210 23,637 -0.49(-5.05%)
Oct 05, 2015 9.200 9.890 9.120 9.700 35,574 +0.59(+6.48%)
Oct 02, 2015 8.890 9.310 8.700 9.110 134,888 +0.14(+1.56%)
Oct 01, 2015 8.420 9.200 8.420 8.970 56,331 +0.61(+7.30%)
Sep 30, 2015 8.610 8.610 8.220 8.360 21,323 -0.16(-1.88%)
Sep 29, 2015 8.610 8.760 8.450 8.520 18,558 -0.06(-0.70%)
Sep 28, 2015 8.760 8.930 8.550 8.580 46,882 -0.28(-3.16%)
Sep 25, 2015 9.540 9.560 8.810 8.860 70,194 -0.59(-6.24%)
Sep 24, 2015 9.650 9.650 9.270 9.450 98,405 -0.35(-3.57%)
Sep 23, 2015 9.970 9.970 9.560 9.800 63,364 -0.20(-2.00%)
Sep 22, 2015 10.07 10.20 9.900 10.00 39,017 -0.18(-1.77%)
Sep 21, 2015 10.12 10.32 10.01 10.18 27,204 +0.17(+1.70%)
Sep 18, 2015 10.22 10.66 9.980 10.01 72,467 -0.33(-3.19%)
Sep 17, 2015 10.13 10.52 10.13 10.34 30,034 +0.18(+1.77%)
Sep 16, 2015 10.23 10.27 9.920 10.16 189,023 -0.03(-0.29%)
Sep 15, 2015 10.09 10.42 10.03 10.19 44,830 +0.10(+0.99%)
Sep 14, 2015 10.32 10.32 9.900 10.09 30,223 -0.19(-1.85%)
Sep 11, 2015 10.17 10.46 10.17 10.28 47,952 +0.03(+0.29%)
Sep 10, 2015 10.12 10.33 9.995 10.25 76,790 +0.10(+0.99%)
Sep 09, 2015 10.21 10.31 10.06 10.15 84,519 +0.05(+0.50%)
Sep 08, 2015 10.05 10.38 9.955 10.10 101,684 +0.28(+2.85%)
Sep 04, 2015 9.890 9.820 9.820 9.820 37,000 -0.30(-2.96%)
Sep 03, 2015 10.13 10.25 10.08 10.12 55,373 -0.04(-0.39%)
Sep 02, 2015 9.900 10.23 9.820 10.16 82,026 +0.39(+3.99%)
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.