Skip to main content
The Dixie Group, Inc. (DXYN)
OTCMKTS · Delayed Price · Currency is USD
0.620
-0.030 (-4.62%)
Dec 20, 2024, 4:00 PM EST

The Dixie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.600.650.600.620.62-4.58%29,839
Dec 19, 20240.650.700.600.650.65-0.45%33,476
Dec 18, 20240.660.700.650.650.65-1.07%5,891
Dec 17, 20240.660.660.660.660.660.69%1,058
Dec 16, 20240.660.660.640.660.662.09%8,494
Dec 13, 20240.640.650.640.640.640.02%3,100
Dec 12, 20240.640.650.640.640.640.31%22,584
Dec 11, 20240.660.670.640.640.640.60%12,038
Dec 10, 20240.690.690.640.640.64-7.66%17,355
Dec 9, 20240.650.690.650.690.691.32%17,616
Dec 6, 20240.680.700.630.680.680.44%52,051
Dec 5, 20240.690.700.680.680.68-2.09%12,503
Dec 4, 20240.690.690.690.690.690.94%3,275
Dec 3, 20240.730.730.660.690.69-2.14%22,509
Dec 2, 20240.680.700.680.700.702.94%22,560
Nov 29, 20240.690.690.680.680.68-0.15%2,013
Nov 27, 20240.680.720.680.680.68-4.08%6,940
Nov 26, 20240.680.720.680.710.712.42%8,212
Nov 25, 20240.680.700.680.690.693.47%15,881
Nov 22, 20240.690.690.670.670.67-2.19%6,649
Nov 21, 20240.660.700.660.690.693.63%32,119
Nov 20, 20240.650.680.640.660.66-1.49%442,176
Nov 19, 20240.690.690.670.670.670.15%13,382
Nov 18, 20240.690.690.640.670.67-2.49%6,939
Nov 15, 20240.740.740.670.690.69-4.17%28,544
Nov 14, 20240.660.730.660.720.728.27%71,922
Nov 13, 20240.700.730.660.660.660.34%46,963
Nov 12, 20240.600.690.600.660.664.75%22,690
Nov 11, 20240.610.700.610.630.635.02%23,348
Nov 8, 20240.660.680.600.600.60-3.23%81,524
Nov 7, 20240.650.650.550.620.62-8.82%168,492
Nov 6, 20240.690.690.660.680.68-1.45%31,119
Nov 5, 20240.710.710.610.690.69-2.82%21,959
Nov 4, 20240.710.730.710.710.71-0.70%12,613
Nov 1, 20240.740.740.650.720.72-5.92%17,955
Oct 31, 20240.700.760.700.760.767.80%16,713
Oct 30, 20240.660.810.610.710.710.57%321,973
Oct 29, 20240.950.980.690.700.70-26.98%145,312
Oct 28, 20240.901.050.900.960.966.31%192,720
Oct 25, 20240.880.970.880.900.902.61%18,106
Oct 24, 20240.950.950.880.880.880.46%11,391
Oct 23, 20240.910.930.880.880.88-5.81%8,934
Oct 22, 20240.950.950.900.930.93-2.11%5,077
Oct 21, 20240.870.950.870.950.959.45%129,553
Oct 18, 20240.880.900.870.870.87-0.53%2,411
Oct 17, 20240.900.900.850.870.87-3.04%10,540
Oct 16, 20240.900.910.850.900.90-0.14%6,148
Oct 15, 20240.910.960.900.900.907.29%41,626
Oct 14, 20240.930.930.840.840.84-9.68%10,871
Oct 11, 20240.950.960.850.930.93-4.91%72,508
Oct 10, 20240.900.980.900.980.988.67%118,669
Oct 9, 20240.850.910.710.900.905.88%252,188
Oct 8, 20240.800.910.800.850.856.25%187,999
Oct 7, 20240.660.820.640.800.8025.00%1,179,906
Oct 4, 20240.800.990.610.640.64-18.47%922,440
Oct 3, 20240.510.830.500.790.7948.09%1,504,374
Oct 2, 20240.660.700.450.530.53-22.32%942,232
Oct 1, 20240.700.700.660.680.68-2.49%44,631
Sep 30, 20240.660.730.660.700.700.62%4,940
Sep 27, 20240.650.750.650.700.700.64%32,227
Sep 26, 20240.720.750.680.690.69-3.33%10,137
Sep 25, 20240.740.800.720.720.72-2.05%54,541
Sep 24, 20240.750.750.720.730.73-2.67%2,901
Sep 23, 20240.780.800.720.750.75-1.32%9,608
Sep 20, 20240.720.760.700.760.763.12%13,855
Sep 19, 20240.710.770.690.740.743.80%29,398
Sep 18, 20240.690.730.690.710.714.84%8,685
Sep 17, 20240.660.720.660.680.68-2.97%7,334
Sep 16, 20240.740.740.640.700.70-6.39%43,181
Sep 13, 20240.680.750.620.750.757.76%36,105
Sep 12, 20240.680.820.670.690.690.51%10,248
Sep 11, 20240.650.700.650.690.695.91%34,408
Sep 10, 20240.650.700.620.650.65-3.59%120,910
Sep 9, 20240.640.690.640.670.67-2.29%97,668
Sep 6, 20240.640.730.640.690.692.99%6,776
Sep 5, 20240.780.790.650.670.67-10.69%51,791
Sep 4, 20240.740.770.720.750.750.89%10,526
Sep 3, 20240.740.760.740.740.74-2.16%31,852
Aug 30, 20240.720.800.720.760.767.80%40,740
Aug 29, 20240.810.810.650.710.71-14.24%233,714
Aug 28, 20240.860.870.810.820.82-4.41%60,038
Aug 27, 20240.870.880.810.860.861.18%116,419
Aug 26, 20240.870.930.850.850.85-5.56%43,468
Aug 23, 20240.870.920.850.900.903.45%42,026
Aug 22, 20240.920.920.840.870.87-0.57%135,248
Aug 21, 20240.880.930.870.880.881.60%70,218
Aug 20, 20240.870.910.860.860.86-4.32%54,114
Aug 19, 20240.880.930.880.900.901.02%93,301
Aug 16, 20240.810.930.810.890.898.03%73,202
Aug 15, 20240.890.930.800.820.820.11%44,828
Aug 14, 20240.910.930.800.820.82-11.39%38,077
Aug 13, 20240.810.940.810.930.9317.70%218,082
Aug 12, 20240.650.840.650.790.7925.81%297,600
Aug 9, 20240.600.650.600.630.636.25%42,532
Aug 8, 20240.610.620.590.590.590.15%90,005
Aug 7, 20240.600.610.560.590.59-3.67%10,500
Aug 6, 20240.600.620.600.610.612.56%9,256
Aug 5, 20240.590.600.570.600.60-3.29%29,579
Aug 2, 20240.620.640.610.620.620.08%18,122
Aug 1, 20240.630.640.610.620.62-2.67%20,890