Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries The Dixie Group (NQ: DXYN ) 0.7600 +0.0200 (+2.70%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%) Sep 20, 2024 0.7200 0.7600 0.7000 0.7600 13,855 +0.02(+3.12%) Sep 19, 2024 0.7100 0.7699 0.6890 0.7370 29,398 +0.03(+3.80%) Sep 18, 2024 0.6880 0.7280 0.6880 0.7100 8,685 +0.03(+4.84%) Sep 17, 2024 0.6630 0.7200 0.6601 0.6772 7,334 -0.02(-2.97%) Sep 16, 2024 0.7400 0.7420 0.6401 0.6979 43,181 -0.05(-6.40%) Sep 13, 2024 0.6790 0.7456 0.6151 0.7456 36,105 +0.05(+7.76%) Sep 12, 2024 0.6786 0.8180 0.6700 0.6919 10,248 +0.00(+0.51%) Sep 11, 2024 0.6500 0.6974 0.6500 0.6884 34,408 +0.04(+5.91%) Sep 10, 2024 0.6540 0.7050 0.6199 0.6500 120,910 -0.02(-3.59%) Sep 09, 2024 0.6400 0.6868 0.6400 0.6742 97,668 -0.02(-2.29%) Sep 06, 2024 0.6410 0.7299 0.6410 0.6900 6,776 +0.02(+2.99%) Sep 05, 2024 0.7798 0.7850 0.6452 0.6700 51,300 -0.08(-10.69%) Sep 04, 2024 0.7450 0.7690 0.7200 0.7502 10,526 +0.01(+0.89%) Sep 03, 2024 0.7434 0.7650 0.7400 0.7436 31,842 -0.02(-2.16%) Aug 30, 2024 0.7182 0.8035 0.7182 0.7600 40,740 +0.06(+7.80%) Aug 29, 2024 0.8087 0.8100 0.6500 0.7050 233,714 -0.12(-14.24%) Aug 28, 2024 0.8601 0.8701 0.8140 0.8221 60,038 -0.04(-4.41%) Aug 27, 2024 0.8740 0.8750 0.8110 0.8600 116,293 +0.01(+1.18%) Aug 26, 2024 0.8700 0.9300 0.8500 0.8500 43,468 -0.05(-5.56%) Aug 23, 2024 0.8700 0.9150 0.8500 0.9000 42,026 +0.03(+3.45%) Aug 22, 2024 0.9187 0.9200 0.8425 0.8700 135,248 -0.01(-0.57%) Aug 21, 2024 0.8750 0.9300 0.8700 0.8750 70,218 +0.01(+1.60%) Aug 20, 2024 0.8700 0.9100 0.8600 0.8612 54,114 -0.04(-4.32%) Aug 19, 2024 0.8750 0.9300 0.8750 0.9001 93,300 +0.01(+1.02%) Aug 16, 2024 0.8082 0.9300 0.8082 0.8910 73,202 +0.07(+8.03%) Aug 15, 2024 0.8930 0.9300 0.8013 0.8248 44,828 +0.00(+0.11%) Aug 14, 2024 0.9100 0.9265 0.8010 0.8239 38,071 -0.11(-11.39%) Aug 13, 2024 0.8140 0.9400 0.8139 0.9298 218,017 +0.14(+18.31%) Aug 12, 2024 0.6500 0.8443 0.6500 0.7859 297,605 +0.16(+25.14%) Aug 09, 2024 0.5999 0.6500 0.5999 0.6280 42,532 +0.04(+6.26%) Aug 08, 2024 0.6067 0.6176 0.5910 0.5910 90,005 +0.00(+0.15%) Aug 07, 2024 0.5980 0.6060 0.5603 0.5901 10,479 -0.02(-3.67%) Aug 06, 2024 0.6000 0.6154 0.6000 0.6126 9,256 +0.02(+2.56%) Aug 05, 2024 0.5880 0.5975 0.5741 0.5973 28,718 -0.02(-3.29%) Aug 02, 2024 0.6179 0.6360 0.6100 0.6176 18,122 +0.00(+0.08%) Aug 01, 2024 0.6350 0.6399 0.6100 0.6171 20,890 -0.02(-2.67%) Jul 31, 2024 0.6240 0.6370 0.6000 0.6340 22,473 +0.02(+3.93%) Jul 30, 2024 0.6398 0.6398 0.6000 0.6100 10,971 -0.01(-0.81%) Jul 29, 2024 0.6091 0.6395 0.6000 0.6150 23,532 +0.01(+0.82%) Jul 26, 2024 0.6121 0.6200 0.6002 0.6100 25,032 +0.01(+1.16%) Jul 25, 2024 0.6700 0.6700 0.6018 0.6030 57,165 -0.07(-10.00%) Jul 24, 2024 0.6500 0.6850 0.6500 0.6700 20,214 +0.01(+2.24%) Jul 23, 2024 0.6850 0.7100 0.6550 0.6553 41,030 -0.04(-5.73%) Jul 22, 2024 0.7000 0.7000 0.6700 0.6951 33,847 +0.03(+4.06%) Jul 19, 2024 0.6620 0.7090 0.6620 0.6680 16,903 -0.01(-1.76%) Jul 18, 2024 0.6860 0.7175 0.6779 0.6800 20,475 -0.01(-1.09%) Jul 17, 2024 0.6800 0.7245 0.6741 0.6875 101,490 -0.01(-1.38%) Jul 16, 2024 0.7200 0.7500 0.6701 0.6971 100,275 -0.04(-5.09%) Jul 15, 2024 0.7400 0.8100 0.7290 0.7345 74,958 +0.02(+2.47%) Jul 12, 2024 0.6850 0.7299 0.6702 0.7168 35,548 +0.07(+10.40%) Jul 11, 2024 0.5850 0.6626 0.5850 0.6493 27,800 +0.05(+8.05%) Jul 10, 2024 0.6278 0.6480 0.5721 0.6009 76,745 +0.03(+5.05%) Jul 09, 2024 0.6020 0.6500 0.5710 0.5720 71,229 -0.01(-1.38%) Jul 08, 2024 0.5800 0.6300 0.5700 0.5800 20,441 +0.02(+3.55%) Jul 05, 2024 0.6177 0.6178 0.5441 0.5601 94,278 -0.07(-11.10%) Jul 03, 2024 0.6626 0.6626 0.6249 0.6300 16,546 -0.03(-4.20%) Jul 02, 2024 0.6740 0.6999 0.6341 0.6576 47,591 -0.02(-2.43%) 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.