Quantcast
DXYN

Dixie Group, Inc. (The) Common Stock Historical Stock Prices

$0.57
*  
0.059
9.38%
Get DXYN Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading DXYN now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    DXYN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.6237 0.629 0.554 0.57 99,586
05/21/2019 0.6 0.629 0.554 0.57 99,586
05/20/2019 0.64 0.6403 0.6 0.629 34,330
05/17/2019 0.61 0.65 0.61 0.63 37,504
05/16/2019 0.66 0.66 0.6 0.6 143,253
05/15/2019 0.603 0.6699 0.603 0.66 44,842
05/14/2019 0.642 0.679 0.62 0.65 117,975
05/13/2019 0.6592 0.6921 0.6 0.62 67,387
05/10/2019 0.7 0.7 0.64 0.64 150,450
05/09/2019 0.7375 0.745 0.6964 0.7 43,803
05/08/2019 0.78 0.7837 0.7131 0.7131 35,405
05/07/2019 0.75 0.787 0.7311 0.7311 45,373
05/06/2019 0.7131 0.7812 0.7131 0.7401 36,854
05/03/2019 0.75 0.8304 0.7 0.72 40,493
05/02/2019 0.81 0.8203 0.75 0.78 37,801
05/01/2019 0.7902 0.8099 0.7 0.75 7,813
04/30/2019 0.8262 0.85 0.78 0.8012 21,691
04/29/2019 0.8342 0.89 0.8262 0.8262 24,471
04/26/2019 0.85 0.8609 0.8304 0.8609 3,114
04/25/2019 0.88 0.88 0.8231 0.88 8,476
04/24/2019 0.836 0.861 0.8231 0.8231 4,219
04/23/2019 0.81 0.89 0.77 0.855 65,286
04/22/2019 0.8 0.8141 0.8 0.807 16,885
04/18/2019 0.81 0.81 0.78 0.79 17,785
04/17/2019 0.82 0.8402 0.81 0.81 5,213
04/16/2019 0.8685 0.8685 0.8157 0.8309 16,641
04/15/2019 0.824 0.86 0.81 0.86 13,411
04/12/2019 0.8721 0.88 0.8011 0.8011 59,702
04/11/2019 0.8652 0.8727 0.84 0.8451 19,070
04/10/2019 0.87 0.87 0.8411 0.8411 62,441
04/09/2019 0.9001 0.9046 0.825 0.8414 38,738
04/08/2019 0.9013 0.9013 0.8861 0.8875 7,543
04/05/2019 0.9 0.9454 0.8842 0.886 16,250
04/04/2019 0.92 0.95 0.9 0.9001 31,858
04/03/2019 0.9174 0.92 0.9 0.9196 35,451
04/02/2019 0.92 0.92 0.903 0.908 14,731
04/01/2019 0.9573 0.9659 0.9021 0.9099 18,378
03/29/2019 0.9067 0.9555 0.9021 0.94 13,276
03/28/2019 0.9021 0.92 0.9021 0.9185 36,221
03/27/2019 0.93 0.93 0.922 0.9279 2,286
03/26/2019 1 1.0254 0.922 0.93 7,478
03/25/2019 0.95 1.04 0.9321 0.9321 48,051
03/22/2019 0.99 0.99 0.9269 0.9311 25,635
03/21/2019 1.01 1.0392 0.99 0.99 16,111
03/20/2019 1 1.04 0.99 0.99 27,400
03/19/2019 1.045 1.045 0.998 1.01 22,391
03/18/2019 1.05 1.18 1.01 1.03 32,801
03/15/2019 1.05 1.05 1.0188 1.03 4,791
03/14/2019 1.08 1.09 0.99 1.02 25,014
03/13/2019 1.06 1.09 1.05 1.09 30,793
03/12/2019 1.068 1.0781 1.05 1.05 14,251
03/11/2019 1.06 1.1 1.06 1.06 17,444
03/08/2019 1.07 1.1047 1.06 1.06 33,886
03/07/2019 1.16 1.199 1.05 1.1 165,255
03/06/2019 1.27 1.34 1.16 1.16 40,001
03/05/2019 1.33 1.4199 1.27 1.27 35,251
03/04/2019 1.35 1.38 1.26 1.275 8,723
03/01/2019 1.26 1.32 1.26 1.32 10,534
02/28/2019 1.41 1.42 1.251 1.27 28,211
02/27/2019 1.3689 1.42 1.3601 1.42 17,115
02/26/2019 1.36 1.47 1.36 1.4 56,026
02/25/2019 1.26 1.4499 1.26 1.35 156,449
02/22/2019 1.19 1.265 1.19 1.26 49,383
02/21/2019 1.16 1.19 1.16 1.17 63,994
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio