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
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
2017-11-08 3.60 3.60 3.60 3.60 36
2017-11-07 3.65 3.65 3.60 3.60 55
2017-11-06 3.85 3.85 3.85 3.85 200
2017-11-03 3.70 3.70 3.70 3.70 2
2017-11-01 3.90 3.90 3.90 3.90 200
2017-10-31 3.60 3.85 3.60 3.85 344
2017-10-30 3.65 3.65 3.65 3.65 119
2017-10-27 3.50 3.55 3.50 3.50 130
2017-10-26 3.40 3.50 3.40 3.50 1,605
2017-10-25 3.55 3.55 3.55 3.55 410
2017-10-24 3.50 3.75 3.50 3.60 1,230
2017-10-23 3.65 3.65 3.50 3.50 700
2017-10-20 3.75 3.75 3.75 3.75 100
2017-10-18 4.00 4.00 4.00 4.00 100
2017-10-17 3.95 3.95 3.95 3.95 10
2017-10-16 4.05 4.05 3.95 4.00 649
2017-10-13 4.10 4.10 4.10 4.10 100
2017-10-11 4.10 4.10 4.00 4.00 749
2017-10-10 4.00 4.00 4.00 4.00 100
2017-10-09 4.10 4.10 4.00 4.00 500
2017-10-06 3.95 4.00 3.95 4.00 105
2017-10-05 3.95 4.00 3.95 4.00 295
2017-10-04 4.00 4.00 3.90 3.90 198
2017-10-03 4.05 4.10 4.05 4.10 652
2017-10-02 4.00 4.00 4.00 4.00 100
2017-09-29 4.05 4.05 4.00 4.00 800

» More Dixie Group Stock Price History

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