DXYN

The Dixie Group, Inc. Historical Stock Prices

$9.13
*  
0.08
0.87%
Get DXYN Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading DXYN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    DXYN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.21  9.39  9.0192  9.13 69,665
12/19/2014 9.19 9.35 8.88 9.21 125,659
12/18/2014 9.31 9.35 8.9 9.21 132,012
12/17/2014 8.7 9.12 8.56 9.05 127,024
12/16/2014 8.71 8.92 8.4 8.68 136,543
12/15/2014 8.76 8.98 8.63 8.78 164,771
12/12/2014 8.45 8.86 8.45 8.74 114,636
12/11/2014 7.91 8.8 7.742 8.57 136,235
12/10/2014 8.38 8.41 7.84 7.85 111,776
12/09/2014 8.15 8.44 7.75 8.38 65,966
12/08/2014 8.41 8.47 8.15 8.19 90,021
12/05/2014 7.85 8.45 7.75 8.41 109,904
12/04/2014 7.96 7.96 7.66 7.8 66,253
12/03/2014 7.54 7.97 7.36 7.94 90,805
12/02/2014 7.48 7.72 7.26 7.56 171,717
12/01/2014 7.65 7.81 7.32 7.44 158,633
11/28/2014 7.65 7.95 7.4601 7.66 54,848
11/26/2014 7.44 7.6 7.3 7.6 163,252
11/25/2014 7.46 7.68 7.25 7.39 108,255
11/24/2014 7.03 7.56 6.84 7.51 128,281
11/21/2014 6.9 7.14 6.58 6.99 168,893
11/20/2014 6.11 6.85 6.04 6.83 144,695
11/19/2014 6.25 6.447 6 6.15 179,549
11/18/2014 6.5 6.62 6.29 6.3 168,504
11/17/2014 6.68 6.84 6.47 6.5 93,266
11/14/2014 6.58 6.93 6.58 6.72 193,364
11/13/2014 7.74 7.74 6.73 6.74 313,739
11/12/2014 7.5 7.74 7.16 7.68 200,851
11/11/2014 7.53 7.8 7.43 7.55 128,199
11/10/2014 7.51 7.65 7.39 7.54 109,550
11/07/2014 7.56 7.58 7.42 7.54 118,088
11/06/2014 7.6 7.62 7.4 7.59 62,229
11/05/2014 7.76 7.9 7.45 7.57 105,278
11/04/2014 7.55 7.75 7.5 7.71 108,399
11/03/2014 7.86 8.137 7.4 7.59 228,779
10/31/2014 7.74 7.9 7.3701 7.88 308,396
10/30/2014 7.75 8.33 7.14 7.44 466,756
10/29/2014 7.8 8.53 7.8 8.23 202,975
10/28/2014 7.67 8.34 7.66 8.3 96,664
10/27/2014 7.54 7.75 7.51 7.64 76,576
10/24/2014 7.78 7.86 7.53 7.53 40,994
10/23/2014 7.68 7.8 7.615 7.75 65,700
10/22/2014 8.07 8.15 7.58 7.6 58,116
10/21/2014 7.93 8.315 7.8 8.01 74,939
10/20/2014 8.24 8.24 7.83 7.85 54,495
10/17/2014 8.66 8.66 8.21 8.28 58,301
10/16/2014 8.12 8.68 7.772 8.54 110,244
10/15/2014 7.65 8.365 7.45 8.25 98,109
10/14/2014 7.34 7.815 7.26 7.74 116,926
10/13/2014 7.21 7.42 7.13 7.24 61,626
10/10/2014 7.41 7.53 7.22 7.22 72,396
10/09/2014 7.58 7.81 7.3101 7.46 90,330
10/08/2014 7.93 7.9778 7.0201 7.8 268,092
10/07/2014 8.03 8.12 7.9 8 61,583
10/06/2014 8.29 8.29 7.9201 8.11 39,734
10/03/2014 8.19 8.5 8.19 8.29 60,921
10/02/2014 8.08 8.31 7.88 8.13 38,725
10/01/2014 8.71 8.71 7.98 8.05 72,651
09/30/2014 8.6 8.94 8.42 8.67 109,825
09/29/2014 8.64 8.88 8.57 8.64 105,991
09/26/2014 8.37 8.79 8.17 8.73 114,771
09/25/2014 8.24 8.49 8.24 8.37 73,179
09/24/2014 8.11 8.62 8 8.31 206,025
09/23/2014 7.97 8.17 7.64 8.06 112,232
09/22/2014 8.19 8.29 7.89 7.97 92,732
09/19/2014 8.49 8.56 8.1201 8.22 154,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?