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
2018-09-24 1.85 1.85 1.65 1.70 1,954
2018-09-21 1.95 1.95 1.90 1.90 205
2018-09-20 1.95 2.00 1.95 2.00 5,492
2018-09-19 1.90 1.90 1.90 1.90 235
2018-09-18 1.95 2.00 1.95 1.95 402
2018-09-17 1.95 1.95 1.95 1.95 800
2018-09-14 1.95 1.95 1.95 1.95 421
2018-09-13 1.95 1.95 1.95 1.95 100
2018-09-12 1.90 1.95 1.85 1.90 610
2018-09-11 1.85 1.85 1.80 1.80 3,273
2018-09-07 1.90 1.90 1.90 1.90 3,805
2018-09-06 2.00 2.00 1.90 1.90 2,195
2018-09-05 2.00 2.05 2.00 2.00 2,816
2018-09-04 1.65 2.10 1.65 1.90 3,705
2018-08-31 1.65 1.75 1.60 1.65 11,700
2018-08-30 1.70 1.70 1.65 1.65 1,400
2018-08-29 1.85 1.85 1.65 1.75 7,490
2018-08-28 1.80 1.80 1.80 1.80 300
2018-08-27 1.70 1.70 1.70 1.70 7,700
2018-08-24 1.525 1.525 1.525 1.525 2
2018-08-23 1.55 1.55 1.50 1.50 815
2018-08-22 1.50 1.50 1.50 1.50 4,960
2018-08-21 1.60 1.60 1.60 1.60 910
2018-08-17 1.60 1.60 1.45 1.45 1,500
2018-08-16 1.70 1.70 1.70 1.70 400
2018-08-15 1.80 1.80 1.70 1.70 5,225
2018-08-14 1.90 1.90 1.90 1.90 200
2018-08-10 1.95 1.95 1.95 1.95 718
2018-08-08 2.00 2.00 2.00 2.00 5
2018-08-06 1.90 1.90 1.90 1.90 2,000

» More Dixie Group Stock Price History

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