DIXIE GROUP Historical Stock Price

Below is the stock price history for Dixie Group DXYN. Data is recorded each day for the historical open, high, low, close and volume. The Dixie Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dixie Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 1.05 1.05 0.88 0.925 360
2018-12-14 1.18 1.19 1.04 1.04 2,000
2018-12-13 1.17 1.17 1.17 1.17 100
2018-12-07 1.16 1.16 1.16 1.16 190
2018-12-06 1.21 1.22 1.17 1.17 15
2018-12-04 1.15 1.15 1.10 1.12 307
2018-12-03 1.22 1.22 1.16 1.19 500
2018-11-30 1.41 1.41 1.34 1.34 1,386
2018-11-29 1.48 1.48 1.36 1.36 1,547
2018-11-28 1.49 1.50 1.49 1.50 4,336
2018-11-27 1.55 1.55 1.40 1.40 1,698
2018-11-26 1.39 1.51 1.39 1.45 3,856
2018-11-23 1.26 1.27 1.26 1.27 3,474
2018-11-21 1.24 1.26 1.24 1.26 151
2018-11-20 1.07 1.25 1.07 1.18 8,504
2018-11-19 0.949 1.09 0.949 1.09 2,639
2018-11-16 0.974 0.98 0.974 0.98 1,025
2018-11-15 0.80 0.80 0.80 0.80 900
2018-11-14 1.08 1.08 1.08 1.08 49
2018-11-13 0.9801 1.00 0.9801 1.00 400
2018-11-12 0.89 0.89 0.86 0.86 800
2018-11-09 0.97 0.97 0.96 0.96 500
2018-11-08 0.95 0.95 0.911 0.911 688
2018-11-07 1.24 1.25 1.24 1.25 238
2018-11-06 1.31 1.33 1.27 1.29 800
2018-11-05 1.32 1.32 1.32 1.32 800
2018-11-02 1.38 1.38 1.27 1.27 800
2018-11-01 1.32 1.36 1.31 1.32 1,410
2018-10-31 1.23 1.24 1.22 1.23 3,163
2018-10-30 1.24 1.25 1.18 1.19 3,035

» More Dixie Group Stock Price History

To see other companies like Dixie Group (DXYN), view our stock market today for news, and other data.