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

The Dixie Group (NQ: DXYN )

0.5149 -0.0025 (-0.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 (%)
Mar 31, 2015 8.890 9.220 8.890 9.050 37,519 +0.07(+0.78%)
Mar 30, 2015 8.830 9.010 8.760 8.980 45,833 +0.17(+1.93%)
Mar 27, 2015 8.990 9.000 8.690 8.810 58,908 -0.19(-2.11%)
Mar 26, 2015 9.020 9.110 8.960 9.000 61,498 -0.06(-0.66%)
Mar 25, 2015 9.250 9.260 9.050 9.060 65,152 -0.15(-1.63%)
Mar 24, 2015 8.960 9.299 8.960 9.210 97,406 +0.22(+2.45%)
Mar 23, 2015 8.890 9.040 8.820 8.990 64,099 +0.05(+0.56%)
Mar 20, 2015 8.900 8.990 8.780 8.940 91,910 +0.05(+0.56%)
Mar 19, 2015 8.470 8.910 8.470 8.890 34,614 +0.36(+4.22%)
Mar 18, 2015 8.320 8.640 8.050 8.530 68,885 +0.20(+2.40%)
Mar 17, 2015 8.510 8.580 8.080 8.330 70,885 -0.25(-2.91%)
Mar 16, 2015 8.870 8.890 8.500 8.580 42,503 -0.20(-2.28%)
Mar 13, 2015 8.940 9.000 8.720 8.780 30,381 -0.14(-1.57%)
Mar 12, 2015 8.930 8.990 8.830 8.920 33,715 +0.07(+0.79%)
Mar 11, 2015 8.950 8.970 8.820 8.850 31,921 -0.04(-0.45%)
Mar 10, 2015 8.970 9.020 8.780 8.890 56,152 -0.19(-2.09%)
Mar 09, 2015 9.100 9.140 9.020 9.080 56,979 +0.00(+0.00%)
Mar 06, 2015 9.140 9.140 8.970 9.080 70,708 -0.13(-1.41%)
Mar 05, 2015 9.000 9.350 8.920 9.210 61,699 +0.16(+1.77%)
Mar 04, 2015 8.780 9.260 8.710 9.050 49,521 +0.25(+2.84%)
Mar 03, 2015 8.820 8.845 8.750 8.800 45,960 -0.11(-1.23%)
Mar 02, 2015 8.750 8.950 8.680 8.910 58,224 +0.09(+1.02%)
Feb 27, 2015 9.060 9.250 8.700 8.820 101,549 -0.24(-2.65%)
Feb 26, 2015 9.000 9.120 8.900 9.060 49,826 +0.04(+0.44%)
Feb 25, 2015 9.210 9.250 8.990 9.020 52,901 -0.19(-2.06%)
Feb 24, 2015 8.850 9.350 8.850 9.210 51,246 +0.34(+3.83%)
Feb 23, 2015 8.850 8.990 8.770 8.870 51,094 -0.15(-1.66%)
Feb 20, 2015 9.020 9.350 8.900 9.020 112,148 +0.03(+0.33%)
Feb 19, 2015 9.100 9.160 8.980 8.990 32,735 -0.10(-1.10%)
Feb 18, 2015 9.040 9.240 8.340 9.090 160,364 -0.30(-3.19%)
Feb 17, 2015 9.590 9.600 9.360 9.390 82,524 +0.13(+1.40%)
Feb 13, 2015 9.520 9.260 9.260 9.260 37,300 -0.31(-3.24%)
Feb 12, 2015 8.910 9.600 8.720 9.570 157,295 +0.79(+9.00%)
Feb 11, 2015 8.680 8.870 8.620 8.780 16,521 +0.04(+0.46%)
Feb 10, 2015 8.370 8.890 8.180 8.740 42,998 +0.36(+4.30%)
Feb 09, 2015 8.570 8.650 8.350 8.380 31,854 -0.21(-2.44%)
Feb 06, 2015 8.640 8.720 8.520 8.590 25,787 +0.00(+0.00%)
Feb 05, 2015 8.470 8.790 8.470 8.590 35,706 +0.12(+1.42%)
Feb 04, 2015 8.550 8.810 8.430 8.470 143,809 -0.10(-1.17%)
Feb 03, 2015 8.190 8.670 8.190 8.570 33,086 +0.49(+6.06%)
Feb 02, 2015 8.140 8.350 7.930 8.080 29,330 +0.00(+0.00%)
Jan 30, 2015 8.300 8.760 8.080 8.080 66,348 -0.28(-3.35%)
Jan 29, 2015 8.110 8.420 7.920 8.360 83,585 +0.29(+3.59%)
Jan 28, 2015 8.290 8.420 7.970 8.070 73,227 -0.15(-1.82%)
Jan 27, 2015 8.250 8.580 8.220 8.220 31,156 -0.25(-2.95%)
Jan 26, 2015 8.470 8.590 8.280 8.470 28,102 -0.03(-0.35%)
Jan 23, 2015 8.720 8.740 8.340 8.500 37,463 -0.17(-1.96%)
Jan 22, 2015 8.190 8.730 7.880 8.670 87,632 +0.59(+7.30%)
Jan 21, 2015 8.290 8.290 7.960 8.080 33,912 -0.26(-3.12%)
Jan 20, 2015 8.620 8.700 8.160 8.340 30,137 -0.31(-3.58%)
Jan 16, 2015 8.190 8.690 8.080 8.650 40,284 +0.42(+5.10%)
Jan 15, 2015 8.370 8.460 7.770 8.230 131,210 -0.06(-0.72%)
Jan 14, 2015 8.370 8.490 8.220 8.290 28,427 -0.24(-2.81%)
Jan 13, 2015 9.360 9.360 8.350 8.530 106,153 -0.71(-7.68%)
Jan 12, 2015 9.230 9.400 8.840 9.240 107,266 +0.31(+3.47%)
Jan 09, 2015 9.240 9.240 8.870 8.930 44,728 -0.17(-1.87%)
Jan 08, 2015 8.990 9.160 8.910 9.100 64,930 +0.19(+2.13%)
Jan 07, 2015 8.560 8.920 8.490 8.910 92,939 +0.37(+4.33%)
Jan 06, 2015 8.780 8.780 8.220 8.540 71,294 -0.19(-2.18%)
Jan 05, 2015 8.950 9.000 8.650 8.730 72,511 -0.31(-3.43%)
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.