Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Dixie Group
(NQ:
DXYN
)
0.8500
UNCHANGED
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2010
3.570
3.720
3.260
3.290
48,792
-0.22(-6.27%)
Jul 29, 2010
3.240
3.680
3.240
3.510
25,784
+0.24(+7.34%)
Jul 28, 2010
3.880
3.880
3.270
3.270
25,545
-0.33(-9.17%)
Jul 27, 2010
3.540
3.600
3.240
3.600
11,400
+0.06(+1.69%)
Jul 26, 2010
3.500
3.540
3.350
3.540
6,643
+0.04(+1.14%)
Jul 23, 2010
3.660
3.660
3.430
3.500
3,608
-0.06(-1.69%)
Jul 22, 2010
3.650
3.840
3.461
3.560
5,500
+0.01(+0.28%)
Jul 21, 2010
3.640
3.645
3.550
3.550
5,400
-0.03(-0.84%)
Jul 20, 2010
3.700
3.710
3.460
3.580
3,300
-0.12(-3.24%)
Jul 19, 2010
3.700
3.850
3.700
3.700
5,116
+0.00(+0.00%)
Jul 16, 2010
3.710
3.710
3.650
3.700
10,499
-0.05(-1.33%)
Jul 15, 2010
3.660
3.760
3.560
3.750
8,000
+0.02(+0.54%)
Jul 14, 2010
3.740
4.010
3.620
3.730
5,800
-0.09(-2.36%)
Jul 13, 2010
3.780
4.010
3.640
3.820
18,374
+0.02(+0.53%)
Jul 12, 2010
3.900
3.900
3.580
3.800
63,304
-0.06(-1.55%)
Jul 09, 2010
3.650
3.870
3.540
3.860
9,045
+0.30(+8.43%)
Jul 08, 2010
3.810
3.990
3.510
3.560
40,201
-0.11(-3.00%)
Jul 07, 2010
3.920
3.920
3.350
3.670
79,779
-0.28(-7.09%)
Jul 06, 2010
3.430
3.985
3.430
3.950
37,304
+0.47(+13.51%)
Jul 02, 2010
3.780
3.910
3.290
3.480
49,870
-0.39(-10.08%)
Jul 01, 2010
3.630
3.900
3.420
3.870
48,880
+0.19(+5.16%)
Jun 30, 2010
4.000
4.000
3.550
3.680
51,134
-0.32(-8.00%)
Jun 29, 2010
3.920
4.000
3.840
4.000
39,416
-0.07(-1.72%)
Jun 25, 2010
4.060
4.344
4.000
4.070
12,480
+0.01(+0.35%)
Jun 24, 2010
4.530
4.530
3.860
4.056
32,462
-0.51(-11.25%)
Jun 23, 2010
4.550
4.870
4.450
4.570
21,941
-0.11(-2.35%)
Jun 22, 2010
4.850
4.850
4.500
4.680
30,967
-0.25(-5.07%)
Jun 21, 2010
4.640
4.970
4.600
4.930
20,400
+0.23(+4.89%)
Jun 18, 2010
4.610
4.700
4.460
4.700
26,610
+0.20(+4.44%)
Jun 17, 2010
4.350
4.550
4.270
4.500
18,829
-0.13(-2.81%)
Jun 16, 2010
4.520
4.640
4.460
4.630
1,558
-0.01(-0.22%)
Jun 15, 2010
4.590
4.720
4.410
4.640
12,350
+0.06(+1.31%)
Jun 14, 2010
4.640
4.720
4.500
4.580
11,249
+0.18(+4.09%)
Jun 11, 2010
4.280
4.560
4.180
4.400
8,459
-0.11(-2.44%)
Jun 10, 2010
4.720
4.730
4.330
4.510
18,160
-0.05(-1.10%)
Jun 09, 2010
4.430
4.800
4.362
4.560
18,636
-0.06(-1.30%)
Jun 08, 2010
4.260
4.780
4.260
4.620
48,125
+0.33(+7.69%)
Jun 07, 2010
4.380
4.380
3.990
4.290
31,315
+0.00(+0.00%)
Jun 04, 2010
3.980
4.530
3.980
4.290
11,247
+0.03(+0.70%)
Jun 03, 2010
4.360
4.410
4.150
4.260
10,684
+0.00(+0.00%)
Jun 02, 2010
4.310
4.350
4.200
4.260
7,927
+0.04(+0.95%)
Jun 01, 2010
4.150
4.309
3.855
4.220
25,847
+0.02(+0.48%)
May 28, 2010
4.010
4.390
3.920
4.200
24,844
+0.19(+4.74%)
May 27, 2010
3.940
4.420
3.584
4.010
55,338
+0.08(+2.04%)
May 26, 2010
3.940
3.940
3.510
3.930
42,114
+0.18(+4.80%)
May 25, 2010
3.810
4.000
3.600
3.750
29,935
-0.25(-6.25%)
May 24, 2010
4.160
4.220
3.950
4.000
48,438
-0.22(-5.21%)
May 21, 2010
4.320
4.320
4.118
4.220
21,521
-0.23(-5.17%)
May 20, 2010
4.500
4.860
4.420
4.450
22,493
-0.33(-6.90%)
May 19, 2010
4.820
4.820
4.710
4.780
1,715
+0.00(+0.00%)
May 18, 2010
4.870
4.870
4.700
4.780
12,850
-0.02(-0.42%)
May 17, 2010
4.810
4.820
4.725
4.800
16,810
+0.05(+1.05%)
May 14, 2010
4.840
4.840
4.750
4.750
4,547
-0.06(-1.25%)
May 13, 2010
4.890
4.900
4.700
4.810
14,266
-0.06(-1.23%)
May 12, 2010
4.940
4.990
4.810
4.870
4,753
+0.02(+0.41%)
May 11, 2010
4.950
4.989
4.700
4.850
13,655
-0.14(-2.81%)
May 10, 2010
4.800
5.120
4.790
4.990
10,767
-0.11(-2.16%)
May 07, 2010
5.110
5.140
4.930
5.100
8,365
+0.08(+1.59%)
May 06, 2010
5.150
5.190
4.970
5.020
14,462
-0.14(-2.71%)
May 05, 2010
4.880
5.190
4.450
5.160
19,980
+0.17(+3.41%)
May 04, 2010
5.070
5.200
4.990
4.990
8,992
-0.16(-3.11%)
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
.