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
2018-06-22 2.35 2.35 2.35 2.35 6
2018-06-21 2.35 2.35 2.35 2.35 134
2018-06-19 2.35 2.35 2.35 2.35 100
2018-06-18 2.325 2.325 2.325 2.325 100
2018-06-14 2.30 2.30 2.30 2.30 10
2018-06-13 2.35 2.35 2.30 2.30 46
2018-06-12 2.35 2.35 2.35 2.35 476
2018-06-11 2.40 2.40 2.35 2.35 806
2018-06-08 2.45 2.45 2.45 2.45 1
2018-06-06 2.425 2.425 2.425 2.425 1
2018-06-04 2.45 2.45 2.45 2.45 500
2018-05-30 2.50 2.50 2.45 2.45 900
2018-05-29 2.50 2.50 2.50 2.50 100
2018-05-25 2.50 2.50 2.50 2.50 7,280
2018-05-17 2.60 2.60 2.60 2.60 100
2018-05-16 2.60 2.60 2.60 2.60 1,350
2018-05-15 2.50 2.50 2.50 2.50 20
2018-05-14 2.60 2.60 2.60 2.60 1
2018-05-11 2.60 2.60 2.60 2.60 100
2018-05-09 2.65 2.65 2.65 2.65 100
2018-05-08 2.70 2.70 2.70 2.70 4,200
2018-05-04 3.00 3.00 3.00 3.00 2,090
2018-05-02 3.05 3.15 3.05 3.15 287
2018-05-01 3.025 3.025 3.025 3.025 100
2018-04-30 3.00 3.05 3.00 3.05 400
2018-04-27 2.95 2.95 2.95 2.95 250
2018-04-19 2.90 2.90 2.85 2.85 150
2018-04-17 2.85 2.85 2.85 2.85 1,910
2018-04-13 2.95 2.95 2.95 2.95 100
2018-04-11 2.95 2.95 2.95 2.95 100

» More Dixie Group Stock Price History

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