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

The Dixie Group (NQ: DXYN )

0.6810 UNCHANGED
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, 2008 8.240 8.500 7.790 7.800 13,866 -0.33(-4.06%)
Apr 29, 2008 7.650 8.130 7.580 8.130 7,175 +0.57(+7.54%)
Apr 28, 2008 7.050 7.630 7.050 7.560 6,466 +0.63(+9.09%)
Apr 25, 2008 7.050 7.050 6.870 6.930 27,272 -0.36(-4.94%)
Apr 24, 2008 6.950 7.290 6.880 7.290 9,400 -0.04(-0.55%)
Apr 23, 2008 7.330 7.360 7.300 7.330 4,285 -0.08(-1.08%)
Apr 22, 2008 7.330 7.420 7.330 7.410 3,575 +0.07(+0.95%)
Apr 21, 2008 7.278 7.400 7.278 7.340 4,464 +0.08(+1.14%)
Apr 18, 2008 7.450 7.450 7.200 7.258 5,910 -0.18(-2.45%)
Apr 17, 2008 7.370 7.520 7.370 7.440 3,190 -0.13(-1.72%)
Apr 16, 2008 7.310 7.570 7.170 7.570 5,900 +0.13(+1.75%)
Apr 15, 2008 7.830 7.910 7.320 7.440 9,572 -0.31(-4.00%)
Apr 14, 2008 7.800 8.100 7.610 7.750 15,795 -0.24(-3.00%)
Apr 11, 2008 7.770 8.080 7.660 7.990 7,920 -0.01(-0.12%)
Apr 10, 2008 7.630 8.000 7.630 8.000 2,100 +0.28(+3.63%)
Apr 09, 2008 7.990 8.000 7.690 7.720 2,400 -0.21(-2.65%)
Apr 08, 2008 8.000 8.260 7.900 7.930 14,494 +0.02(+0.25%)
Apr 07, 2008 7.842 8.300 7.842 7.910 7,703 -0.25(-3.06%)
Apr 04, 2008 8.250 8.250 8.030 8.160 6,659 +0.21(+2.64%)
Apr 03, 2008 7.750 8.070 7.750 7.950 16,963 -0.06(-0.75%)
Apr 02, 2008 7.710 8.100 7.620 8.010 8,590 -0.14(-1.72%)
Apr 01, 2008 8.280 8.299 8.070 8.150 7,404 -0.24(-2.86%)
Mar 31, 2008 7.720 8.390 7.700 8.390 6,593 +0.43(+5.40%)
Mar 28, 2008 8.170 8.170 7.750 7.960 9,242 -0.27(-3.28%)
Mar 27, 2008 8.200 8.340 8.070 8.230 4,433 +0.03(+0.37%)
Mar 26, 2008 8.470 8.500 8.200 8.200 15,349 -0.30(-3.53%)
Mar 25, 2008 8.250 8.500 8.196 8.500 18,823 +0.18(+2.16%)
Mar 24, 2008 8.290 8.320 8.260 8.320 11,383 +0.00(+0.00%)
Mar 21, 2008 8.300 8.330 8.260 8.320 6,145 +0.00(+0.00%)
Mar 20, 2008 8.300 8.330 8.260 8.320 6,145 -0.06(-0.68%)
Mar 19, 2008 8.300 8.410 8.300 8.377 1,300 -0.04(-0.51%)
Mar 18, 2008 8.460 8.460 8.400 8.420 2,755 +0.03(+0.36%)
Mar 17, 2008 8.480 8.500 8.350 8.390 13,162 -0.02(-0.24%)
Mar 14, 2008 8.410 8.490 8.400 8.410 5,475 -0.15(-1.75%)
Mar 13, 2008 8.520 8.650 8.480 8.560 11,635 +0.03(+0.35%)
Mar 12, 2008 8.370 8.530 8.370 8.530 9,556 +0.06(+0.71%)
Mar 11, 2008 8.400 8.520 8.280 8.470 21,412 +0.06(+0.71%)
Mar 10, 2008 8.540 8.540 8.310 8.410 14,816 -0.04(-0.47%)
Mar 07, 2008 8.360 8.450 8.260 8.450 21,756 -0.15(-1.74%)
Mar 06, 2008 8.700 8.960 8.400 8.600 9,795 -0.40(-4.44%)
Mar 05, 2008 8.800 9.000 8.760 9.000 10,695 +0.29(+3.33%)
Mar 04, 2008 8.460 8.710 8.250 8.710 5,140 +0.00(+0.00%)
Mar 03, 2008 8.810 8.810 8.640 8.710 8,280 -0.10(-1.14%)
Feb 29, 2008 8.770 8.810 8.770 8.810 1,477 -0.08(-0.90%)
Feb 28, 2008 8.650 8.890 8.640 8.890 6,952 +0.03(+0.34%)
Feb 27, 2008 8.830 8.890 8.390 8.860 10,890 -0.05(-0.56%)
Feb 26, 2008 8.250 8.950 8.250 8.910 25,046 +0.43(+5.07%)
Feb 25, 2008 8.340 8.480 8.250 8.480 10,988 +0.03(+0.36%)
Feb 22, 2008 8.250 8.450 8.200 8.450 5,722 +0.13(+1.56%)
Feb 21, 2008 7.990 8.380 7.990 8.320 2,257 +0.30(+3.74%)
Feb 20, 2008 8.260 8.260 8.000 8.020 8,810 -0.32(-3.84%)
Feb 19, 2008 8.500 8.500 8.110 8.340 14,737 -0.17(-2.00%)
Feb 18, 2008 8.400 8.510 8.250 8.510 4,966 +0.00(+0.00%)
Feb 15, 2008 8.400 8.510 8.250 8.510 4,966 +0.00(+0.00%)
Feb 14, 2008 8.400 8.510 8.390 8.510 5,879 +0.11(+1.31%)
Feb 13, 2008 8.370 8.400 7.910 8.400 13,955 -0.16(-1.87%)
Feb 12, 2008 8.670 8.670 8.220 8.560 8,699 -0.25(-2.84%)
Feb 11, 2008 8.620 8.850 8.620 8.810 7,436 +0.28(+3.28%)
Feb 08, 2008 8.250 8.590 8.250 8.530 8,795 +0.05(+0.59%)
Feb 07, 2008 8.470 8.910 8.250 8.480 16,750 -0.08(-0.93%)
Feb 06, 2008 8.960 9.010 8.560 8.560 16,998 -0.40(-4.46%)
Feb 05, 2008 8.740 8.960 8.740 8.960 2,440 +0.26(+2.99%)
Feb 04, 2008 8.410 8.700 8.410 8.700 6,884 +0.23(+2.72%)
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.