Skip to main content
The Dixie Group, Inc. (DXYN)
OTCMKTS · Delayed Price · Currency is USD
0.580
+0.004 (0.69%)
Feb 21, 2025, 3:00 PM EST

The Dixie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.550.600.550.580.586.67%26,050
Feb 20, 20250.550.550.540.540.541.68%733
Feb 19, 20250.530.550.520.530.53-11,702
Feb 18, 20250.520.560.520.530.53-0.91%17,909
Feb 14, 20250.500.550.500.540.545.10%38,483
Feb 13, 20250.580.590.420.510.51-12.22%217,881
Feb 12, 20250.620.630.560.580.58-4.75%33,069
Feb 11, 20250.630.630.610.610.61-1.65%35,995
Feb 10, 20250.610.630.610.620.620.76%12,524
Feb 7, 20250.620.630.610.620.62-0.72%6,270
Feb 6, 20250.630.630.610.620.62-4.62%53,326
Feb 5, 20250.680.680.650.650.65-4.41%7,457
Feb 4, 20250.680.710.660.680.686.25%26,136
Feb 3, 20250.650.680.620.640.64-6.72%20,919
Jan 31, 20250.690.690.690.690.69-4.71%363
Jan 30, 20250.760.760.720.720.72-2.64%22,099
Jan 29, 20250.700.740.690.740.745.64%14,211
Jan 28, 20250.700.700.700.700.70-0.04%597
Jan 27, 20250.700.700.700.700.70-38
Jan 24, 20250.700.700.700.700.70-569
Jan 23, 20250.710.710.700.700.70-2.33%2,075
Jan 22, 20250.690.720.690.720.728.30%873
Jan 21, 20250.660.690.660.660.66-2.64%9,780
Jan 17, 20250.640.680.640.680.684.23%8,358
Jan 16, 20250.670.670.650.650.65-2.23%1,427
Jan 15, 20250.670.670.670.670.670.10%1,020
Jan 14, 20250.660.670.620.670.676.66%5,568
Jan 13, 20250.680.680.630.630.63-4.60%12,799
Jan 10, 20250.620.660.620.660.66-6.00%428
Jan 8, 20250.700.700.700.700.706.89%139
Jan 7, 20250.660.690.650.650.65-0.03%8,477
Jan 6, 20250.650.650.650.650.65-9.40%893
Jan 3, 20250.640.720.640.720.7210.77%24,496
Jan 2, 20250.670.670.650.650.65-0.27%5,754
Dec 31, 20240.630.670.620.650.658.44%37,175
Dec 30, 20240.680.680.600.600.60-7.68%33,869
Dec 27, 20240.650.680.650.650.65-1.36%5,865
Dec 26, 20240.650.660.650.660.660.69%5,400
Dec 24, 20240.630.660.630.660.663.72%5,549
Dec 23, 20240.610.690.610.630.631.90%10,958
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