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
2018-01-16 3.575 3.70 3.575 3.70 300
2018-01-12 3.55 3.60 3.55 3.60 175
2018-01-11 3.60 3.60 3.60 3.60 100
2018-01-10 3.45 3.45 3.45 3.45 100
2018-01-09 3.50 3.50 3.50 3.50 28
2018-01-08 3.70 3.70 3.70 3.70 160
2018-01-02 3.85 3.85 3.85 3.85 400
2017-12-29 3.90 4.00 3.90 4.00 1,000
2017-12-28 3.85 3.85 3.825 3.85 300
2017-12-21 4.15 4.15 3.95 3.95 500
2017-12-18 4.00 4.15 4.00 4.15 1,225
2017-12-15 3.95 3.95 3.95 3.95 503
2017-12-14 3.95 3.95 3.95 3.95 1,000
2017-12-13 4.00 4.00 4.00 4.00 300
2017-12-12 3.95 3.95 3.95 3.95 1,000
2017-12-11 3.95 3.95 3.95 3.95 100
2017-12-08 3.95 3.95 3.95 3.95 1,000
2017-12-06 3.95 3.95 3.95 3.95 100
2017-12-05 3.95 3.95 3.95 3.95 80
2017-12-04 3.95 3.975 3.95 3.975 30
2017-11-30 4.00 4.05 4.00 4.05 505
2017-11-28 4.00 4.00 4.00 4.00 17
2017-11-27 4.00 4.15 4.00 4.15 2,000
2017-11-22 3.90 3.95 3.90 3.925 300
2017-11-21 3.90 3.90 3.90 3.90 3
2017-11-20 4.05 4.05 4.05 4.05 100
2017-11-17 3.85 3.85 3.85 3.85 200
2017-11-15 3.90 3.90 3.85 3.85 103
2017-11-13 3.95 3.95 3.95 3.95 100
2017-11-10 3.95 4.00 3.95 3.95 6,296

» More Dixie Group Stock Price History

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