Advertisement
U.S. markets closed

The Dixie Group, Inc. (DXYN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
0.5671-0.0279 (-4.69%)
At close: 04:00PM EDT
0.5614 -0.01 (-1.01%)
After hours: 07:26PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.59000.59000.52410.56710.567141,944
Mar 27, 20240.54000.60000.52000.60000.600028,600
Mar 26, 20240.56000.57000.52000.53000.530028,500
Mar 25, 20240.56000.56000.50000.52000.5200172,100
Mar 22, 20240.57000.60000.56000.56000.560028,600
Mar 21, 20240.60000.64000.58000.58000.580038,400
Mar 20, 20240.57000.62000.57000.59000.590015,000
Mar 19, 20240.64000.65000.59000.59000.590081,700
Mar 18, 20240.60000.69000.59000.62000.620068,800
Mar 15, 20240.60000.72000.56000.62000.6200211,500
Mar 14, 20240.54000.65000.54000.58000.5800357,300
Mar 13, 20240.60000.64000.55000.55000.5500185,100
Mar 12, 20240.58000.65000.54000.61000.610028,600
Mar 11, 20240.58000.65000.58000.59000.590061,500
Mar 08, 20240.64000.64000.59000.60000.6000471,100
Mar 07, 20240.53000.58000.53000.54000.540099,000
Mar 06, 20240.55000.58000.52000.52000.520020,500
Mar 05, 20240.53000.55000.52000.55000.55007,700
Mar 04, 20240.58000.58000.53000.53000.530038,200
Mar 01, 20240.58000.58000.53000.53000.530023,600
Feb 29, 20240.56000.58000.50000.53000.530076,600
Feb 28, 20240.58000.58000.56000.58000.580015,900
Feb 27, 20240.59000.59000.54000.55000.55008,500
Feb 26, 20240.59000.59000.56000.58000.580035,500
Feb 23, 20240.59000.62000.53000.54000.540097,300
Feb 22, 20240.59000.62000.54000.58000.580017,700
Feb 21, 20240.60000.62000.58000.60000.600015,500
Feb 20, 20240.59000.60000.53000.60000.600020,700
Feb 16, 20240.62000.62000.59000.59000.59001,200
Feb 15, 20240.64000.64000.59000.59000.59009,900
Feb 14, 20240.64000.64000.59000.61000.61004,700
Feb 13, 20240.58000.64000.58000.62000.62005,400
Feb 12, 20240.59000.61000.58000.58000.58006,700
Feb 09, 20240.60000.61000.58000.61000.610026,600
Feb 08, 20240.61000.63000.59000.59000.590012,300
Feb 07, 20240.64000.64000.60000.61000.61006,700
Feb 06, 20240.61000.64000.61000.61000.610012,700
Feb 05, 20240.60000.62000.59000.61000.610016,500
Feb 02, 20240.61000.62000.60000.60000.600011,600
Feb 01, 20240.60000.64000.58000.61000.610047,400
Jan 31, 20240.60000.63000.60000.60000.600026,700
Jan 30, 20240.62000.63000.60000.62000.620012,600
Jan 29, 20240.60000.65000.60000.65000.65009,600
Jan 26, 20240.61000.63000.60000.63000.63005,000
Jan 25, 20240.60000.64000.60000.64000.640020,000
Jan 24, 20240.65000.65000.61000.62000.620014,900
Jan 23, 20240.66000.66000.63000.63000.63003,700
Jan 22, 20240.63000.64000.61000.61000.610042,200
Jan 19, 20240.65000.67000.60000.62000.620033,500
Jan 18, 20240.65000.66000.63000.63000.630022,000
Jan 17, 20240.68000.68000.68000.68000.6800900
Jan 16, 20240.62000.68000.62000.67000.670019,500
Jan 12, 20240.67000.67000.62000.62000.62003,200
Jan 11, 20240.70000.70000.67000.67000.67001,400
Jan 10, 20240.67000.70000.67000.70000.7000500
Jan 09, 20240.70000.71000.66000.70000.70004,600
Jan 08, 20240.67000.71000.62000.70000.700021,400
Jan 05, 20240.69000.70000.67000.67000.670013,400
Jan 04, 20240.71000.72000.61000.72000.720035,000
Jan 03, 20240.73000.74000.69000.70000.700029,000
Jan 02, 20240.72000.74000.71000.72000.720011,700
Dec 29, 20230.70000.74000.66000.74000.7400106,700
Dec 28, 20230.69000.74000.64000.69000.690072,500
Dec 27, 20230.76000.76000.68000.68000.680070,700
Dec 26, 20230.83000.84000.67000.74000.740086,800
Dec 22, 20230.67000.72000.67000.69000.690033,600
Dec 21, 20230.67000.68000.63000.67000.670069,700
Dec 20, 20230.74000.74000.69000.70000.700069,500
Dec 19, 20230.78000.78000.71000.74000.740035,900
Dec 18, 20230.78000.82000.78000.79000.790039,200
Dec 15, 20230.81000.93000.81000.84000.840060,200
Dec 14, 20230.90000.94000.79000.91000.910032,200
Dec 13, 20230.90000.92000.85000.87000.870017,500
Dec 12, 20230.91000.92000.87000.89000.890023,100
Dec 11, 20230.90000.98000.87000.91000.910020,000
Dec 08, 20230.90000.98000.89000.89000.890035,200
Dec 07, 20230.91000.97000.88000.96000.960019,300
Dec 06, 20230.95000.95000.92000.94000.940019,500
Dec 05, 20230.87000.98000.83000.95000.950055,200
Dec 04, 20230.80000.95000.80000.88000.880038,800
Dec 01, 20230.78000.84000.61000.84000.840066,100
Nov 30, 20230.88000.95000.77000.79000.7900170,500
Nov 29, 20230.69000.71000.66000.69000.690040,000
Nov 28, 20230.64000.74000.64000.71000.710067,400
Nov 27, 20230.65000.73000.62000.66000.660082,800
Nov 24, 20230.67000.67000.63000.65000.65009,000
Nov 22, 20230.65000.67000.63000.67000.67009,400
Nov 21, 20230.64000.65000.62000.63000.63002,900
Nov 20, 20230.68000.70000.64000.67000.670014,300
Nov 17, 20230.64000.68000.61000.68000.680025,200
Nov 16, 20230.61000.68000.61000.62000.620015,900
Nov 15, 20230.56000.62000.53000.61000.6100105,000
Nov 14, 20230.58000.59000.53000.56000.560022,900
Nov 13, 20230.57000.60000.55000.56000.560025,800
Nov 10, 20230.63000.66000.55000.60000.60005,400
Nov 09, 20230.62000.63000.57000.63000.630022,900
Nov 08, 20230.60000.60000.57000.60000.60007,200
Nov 07, 20230.63000.65000.55000.61000.610014,600
Nov 06, 20230.64000.67000.61000.62000.62008,700
Nov 03, 20230.62000.66000.60000.66000.66009,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...