Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Dixie Group (NQ: DXYN )

0.6810 +0.0010 (+0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2010 4.920 5.000 4.900 4.900 8,538 -0.08(-1.61%)
Apr 29, 2010 5.050 5.100 4.930 4.980 17,564 -0.04(-0.80%)
Apr 28, 2010 5.100 5.200 4.450 5.020 70,276 -0.14(-2.75%)
Apr 27, 2010 5.180 5.200 5.050 5.162 41,346 -0.03(-0.54%)
Apr 26, 2010 5.150 5.190 5.101 5.190 23,921 +0.04(+0.78%)
Apr 23, 2010 5.149 5.150 5.050 5.150 8,100 +0.14(+2.79%)
Apr 22, 2010 5.010 5.060 5.010 5.010 12,850 -0.04(-0.79%)
Apr 21, 2010 5.070 5.150 4.950 5.050 18,756 +0.07(+1.41%)
Apr 20, 2010 4.840 5.140 4.780 4.980 27,250 +0.05(+1.06%)
Apr 19, 2010 4.840 5.140 4.840 4.928 35,373 +0.14(+2.88%)
Apr 16, 2010 4.860 4.990 4.790 4.790 8,094 -0.07(-1.44%)
Apr 15, 2010 4.860 4.990 4.790 4.860 11,562 -0.12(-2.41%)
Apr 14, 2010 4.800 5.000 4.790 4.980 30,044 +0.13(+2.68%)
Apr 13, 2010 4.790 4.850 4.790 4.850 2,848 +0.00(+0.00%)
Apr 12, 2010 4.740 5.000 4.680 4.850 12,721 +0.05(+1.04%)
Apr 09, 2010 4.870 4.900 4.770 4.800 5,000 -0.07(-1.44%)
Apr 08, 2010 4.930 4.930 4.830 4.870 8,600 -0.02(-0.41%)
Apr 07, 2010 4.730 4.960 4.730 4.890 23,663 +0.08(+1.66%)
Apr 06, 2010 4.890 4.920 4.760 4.810 34,752 -0.06(-1.23%)
Apr 05, 2010 4.790 4.950 4.790 4.870 20,286 +0.10(+2.10%)
Apr 01, 2010 4.950 4.770 4.770 4.770 18,900 -0.18(-3.64%)
Mar 31, 2010 4.940 4.950 4.600 4.950 28,712 +0.01(+0.20%)
Mar 30, 2010 4.820 4.950 4.670 4.940 44,448 +0.21(+4.44%)
Mar 29, 2010 4.320 4.790 4.314 4.730 33,358 +0.35(+7.99%)
Mar 26, 2010 4.160 4.550 3.910 4.380 49,692 +0.11(+2.58%)
Mar 25, 2010 4.480 4.590 4.125 4.270 49,748 -0.21(-4.69%)
Mar 24, 2010 4.210 4.480 4.200 4.480 29,442 +0.28(+6.67%)
Mar 23, 2010 3.950 4.300 3.900 4.200 24,410 +0.20(+5.00%)
Mar 22, 2010 4.080 4.250 3.860 4.000 25,039 -0.05(-1.23%)
Mar 19, 2010 4.090 4.090 3.850 4.050 38,187 +0.04(+1.00%)
Mar 18, 2010 4.160 4.250 3.850 4.010 13,232 -0.16(-3.84%)
Mar 17, 2010 4.220 4.220 3.800 4.170 30,729 +0.15(+3.73%)
Mar 16, 2010 3.920 4.130 3.780 4.020 50,545 +0.25(+6.63%)
Mar 15, 2010 3.870 4.000 3.600 3.770 38,660 -0.01(-0.26%)
Mar 12, 2010 4.000 4.000 3.580 3.780 25,406 -0.10(-2.63%)
Mar 11, 2010 3.440 4.350 3.410 3.882 60,749 +0.49(+14.51%)
Mar 10, 2010 2.920 3.390 2.890 3.390 25,433 +0.45(+15.31%)
Mar 09, 2010 3.100 3.190 2.900 2.940 12,543 -0.16(-5.16%)
Mar 08, 2010 2.850 3.180 2.850 3.100 43,348 +0.30(+10.71%)
Mar 05, 2010 2.750 3.000 2.600 2.800 82,817 +0.07(+2.56%)
Mar 04, 2010 2.750 2.750 2.670 2.730 13,623 -0.02(-0.73%)
Mar 03, 2010 2.580 2.970 2.570 2.750 35,589 +0.00(+0.00%)
Mar 02, 2010 2.730 2.750 2.520 2.750 16,537 +0.09(+3.38%)
Mar 01, 2010 2.640 2.670 2.640 2.660 7,213 +0.06(+2.31%)
Feb 26, 2010 2.550 2.750 2.490 2.600 30,811 -0.01(-0.38%)
Feb 25, 2010 2.490 2.610 2.450 2.610 13,591 +0.00(+0.00%)
Feb 24, 2010 2.640 2.640 2.410 2.610 22,872 +0.11(+4.40%)
Feb 23, 2010 2.500 2.500 2.440 2.500 1,126 +0.01(+0.40%)
Feb 22, 2010 2.320 2.490 2.220 2.490 6,052 +0.13(+5.51%)
Feb 19, 2010 2.310 2.360 2.260 2.360 36,226 +0.04(+1.72%)
Feb 18, 2010 2.450 2.500 2.320 2.320 3,295 -0.01(-0.43%)
Feb 17, 2010 2.330 2.340 2.320 2.330 2,767 -0.03(-1.27%)
Feb 16, 2010 2.380 2.381 2.360 2.360 4,500 -0.05(-2.07%)
Feb 12, 2010 2.370 2.410 2.410 2.410 3,100 +0.06(+2.55%)
Feb 11, 2010 2.590 2.600 2.350 2.350 14,510 -0.18(-7.11%)
Feb 10, 2010 2.260 2.595 2.210 2.530 41,493 +0.22(+9.52%)
Feb 09, 2010 2.320 2.350 2.300 2.310 1,500 -0.01(-0.43%)
Feb 08, 2010 2.360 2.360 2.320 2.320 4,233 -0.08(-3.33%)
Feb 05, 2010 2.450 2.560 2.370 2.400 18,926 +0.01(+0.42%)
Feb 04, 2010 2.380 2.430 2.380 2.390 7,329 +0.03(+1.27%)
Feb 03, 2010 2.420 2.430 2.360 2.360 65,320 -0.05(-2.07%)
Feb 02, 2010 2.490 2.520 2.400 2.410 4,300 -0.08(-3.21%)
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.