DXYN

The Dixie Group, Inc. Historical Stock Prices

$15.73
*  
0.05
 negative 
0.32%
Get DXYN Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  15.78  15.94  15.18  15.73 42,247
04/23/2014 15.78 15.94 15.18 15.73 42,247
04/22/2014 16.59 16.99 15.68 15.78 65,571
04/21/2014 15.83 16.52 15.12 16.5 70,011
04/17/2014 14.71 15.95 14.5 15.84 81,599
04/16/2014 14.05 14.77 14.05 14.68 60,083
04/15/2014 14.91 15.1388 13.5504 14.06 145,211
04/14/2014 14.81 15.7 14.671 14.85 85,763
04/11/2014 15.19 15.24 14.7501 14.95 40,594
04/10/2014 15.34 15.7558 15.0101 15.25 41,820
04/09/2014 15.49 15.71 15.295 15.42 60,442
04/08/2014 15.8 16.13 15.28 15.52 102,321
04/07/2014 16.02 16.389 15.76 15.94 56,580
04/04/2014 16.59 16.87 15.78 16.13 83,193
04/03/2014 18.28 18.28 16.13 16.58 205,326
04/02/2014 17.73 18.41 17.37 18.14 155,268
04/01/2014 16.5 17.98 16.34 17.7 97,218
03/31/2014 15.85 16.48 15.76 16.42 133,994
03/28/2014 15.54 15.97 15.39 15.72 44,263
03/27/2014 15.25 15.51 14.98 15.5 65,138
03/26/2014 15.35 15.52 15.23 15.29 47,248
03/25/2014 15.54 15.55 15.1 15.3 41,622
03/24/2014 15.75 15.75 15.17 15.46 67,245
03/21/2014 15.76 15.76 15.3 15.71 115,438
03/20/2014 15.63 15.83 15.46 15.65 40,068
03/19/2014 15.84 16.09 15.32 15.75 67,507
03/18/2014 15.29 15.98 15.001 15.84 80,773
03/17/2014 15.59 15.7499 14.56 15.35 182,565
03/14/2014 15.61 15.74 15.32 15.59 74,782
03/13/2014 16.09 16.09 15.46 15.77 97,385
03/12/2014 15.69 16.03 15.32 15.99 66,165
03/11/2014 16.21 16.5 15.65 15.79 146,539
03/10/2014 16.08 16.8 15.7604 16 100,312
03/07/2014 16.22 16.2317 15.81 16 154,709
03/06/2014 15.82 16.229 15.61 15.92 73,245
03/05/2014 15.66 15.9763 15.6 15.72 67,981
03/04/2014 15.36 15.66 15.35 15.6 62,972
03/03/2014 15.03 15.54 14.98 15.33 89,521
02/28/2014 15.25 15.59 14.76 15 115,980
02/27/2014 14.42 15.389 14.42 15.13 217,512
02/26/2014 14.58 14.58 14.33 14.37 89,974
02/25/2014 14.65 14.66 14.4 14.49 85,226
02/24/2014 14.75 14.75 14.2 14.36 67,754
02/21/2014 13.82 14.75 13.71 14.63 162,935
02/20/2014 13.15 13.75 13.115 13.74 108,944
02/19/2014 13.91 13.9599 12.89 12.99 161,984
02/18/2014 13.5 13.5 13.16 13.25 87,325
02/14/2014 13.44 13.67 13.31 13.47 23,591
02/13/2014 13.6 13.7 13.355 13.4 77,920
02/12/2014 13.44 13.77 13.35 13.67 30,195
02/11/2014 13.58 13.66 13.36 13.55 26,910
02/10/2014 13.81 13.81 13.31 13.69 35,451
02/07/2014 13.37 13.8 13.16 13.64 61,838
02/06/2014 13.49 13.52 13.164 13.39 85,372
02/05/2014 13.55 13.72 13.21 13.59 86,253
02/04/2014 13.62 13.7 13.32 13.52 25,630
02/03/2014 13.69 13.88 13.14 13.58 110,811
01/31/2014 13.55 13.89 13.304 13.82 57,441
01/30/2014 13.79 13.85 13.21 13.72 43,660
01/29/2014 13.75 13.915 13.308 13.79 46,962
01/28/2014 13.16 13.95 12.87 13.77 64,888
01/27/2014 13.51 13.53 12.81 13.05 84,448
01/24/2014 14.08 14.08 13.53 13.62 33,170
01/23/2014 14.31 14.31 13.97 14.07 38,069
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 your brokers before you trade


Want to trade FX?