Australia markets open in 20 minutes

The Dixie Group, Inc. (DXYN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.01-0.18 (-3.47%)
At close: 4:00PM EDT
4.90 -0.11 (-2.20%)
After hours: 07:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20215.205.284.995.015.0162,645
21 Sept 20215.285.485.115.195.1986,900
20 Sept 20215.055.535.055.255.25145,100
17 Sept 20215.465.585.165.545.54315,200
16 Sept 20215.345.505.245.415.41117,800
15 Sept 20215.385.405.255.285.28114,900
14 Sept 20215.365.455.275.375.37138,500
13 Sept 20215.245.395.175.305.30216,100
10 Sept 20214.935.154.835.115.11451,300
09 Sept 20214.484.534.394.454.4532,800
08 Sept 20214.504.514.284.444.4466,600
07 Sept 20214.504.584.414.544.54128,600
03 Sept 20214.374.474.344.454.45172,000
02 Sept 20214.204.394.204.334.33134,200
01 Sept 20214.104.344.084.224.2295,600
31 Aug 20213.954.103.904.104.1040,000
30 Aug 20214.004.083.784.004.0065,900
27 Aug 20213.743.993.713.923.9244,100
26 Aug 20213.803.843.673.743.7492,600
25 Aug 20213.984.293.773.783.78151,500
24 Aug 20213.844.063.783.943.9421,700
23 Aug 20213.924.103.723.833.83103,800
20 Aug 20213.833.933.723.933.9343,500
19 Aug 20213.864.003.753.773.7739,900
18 Aug 20213.754.183.723.963.96191,500
17 Aug 20213.723.843.613.783.7860,300
16 Aug 20213.963.963.763.813.8148,600
13 Aug 20214.124.133.913.943.9486,300
12 Aug 20214.114.354.014.144.14181,100
11 Aug 20214.004.123.904.094.09110,600
10 Aug 20214.064.083.913.943.94170,800
09 Aug 20213.624.203.544.054.05254,200
06 Aug 20213.363.753.353.753.75299,100
05 Aug 20213.003.662.993.493.491,888,000
04 Aug 20212.742.792.712.712.7134,900
03 Aug 20212.902.902.752.792.7953,900
02 Aug 20212.862.992.862.862.8612,900
30 July 20212.842.882.762.842.8453,600
29 July 20212.702.912.642.802.8060,200
28 July 20212.862.862.642.702.7017,600
27 July 20212.852.852.752.832.839,400
26 July 20212.862.952.852.872.8737,200
23 July 20212.902.952.862.862.8610,800
22 July 20213.083.082.862.912.9121,800
21 July 20212.993.222.993.053.0559,200
20 July 20212.973.082.972.982.9829,000
19 July 20213.003.032.852.952.9538,400
16 July 20213.043.102.952.982.9829,600
15 July 20213.043.142.973.043.0465,100
14 July 20213.193.322.993.023.0233,900
13 July 20213.243.343.113.133.1375,200
12 July 20213.083.413.043.353.3586,900
09 July 20213.173.263.103.143.1437,900
08 July 20213.143.223.063.153.1531,800
07 July 20213.423.513.103.213.2183,800
06 July 20213.163.543.163.353.35106,300
02 July 20213.393.413.113.203.20138,700
01 July 20213.163.612.993.453.45516,800
30 June 20213.283.352.882.932.93417,300
29 June 20212.622.652.552.632.6316,300
28 June 20212.732.762.552.582.5857,800
25 June 20212.702.782.642.772.7767,000
24 June 20212.682.752.632.722.7236,200
23 June 20212.702.712.582.712.7150,100
22 June 20212.532.652.452.552.5565,600
21 June 20212.522.542.462.532.5355,600
18 June 20212.462.552.372.512.51135,000
17 June 20212.602.612.432.512.5181,000
16 June 20212.532.562.502.562.5660,100
15 June 20212.592.652.502.512.5160,600
14 June 20212.592.662.552.602.6038,900
11 June 20212.602.692.552.602.6046,100
10 June 20212.672.692.462.552.5598,500
09 June 20212.682.742.622.642.6422,600
08 June 20212.642.732.612.622.6256,700
07 June 20212.682.862.642.642.6486,600
04 June 20212.692.742.682.702.7041,100
03 June 20212.762.762.682.702.7045,300
02 June 20212.742.822.702.782.7865,700
01 June 20212.762.812.692.692.6966,200
28 May 20212.752.902.752.802.8031,800
27 May 20212.802.832.702.732.7373,100
26 May 20212.792.842.742.792.7938,600
25 May 20212.842.912.762.762.7627,900
24 May 20212.852.962.802.842.8460,400
21 May 20212.902.972.752.872.8741,200
20 May 20212.702.972.702.902.9098,300
19 May 20212.922.932.542.662.66236,600
18 May 20213.063.152.912.982.98103,000
17 May 20213.103.163.003.073.0730,900
14 May 20213.163.283.063.143.1425,900
13 May 20213.023.353.023.153.1591,300
12 May 20213.263.373.033.033.0351,000
11 May 20213.043.403.043.353.3567,700
10 May 20213.233.293.123.123.1238,200
07 May 20213.363.393.293.293.2935,600
06 May 20213.443.713.373.373.3719,300
05 May 20213.623.623.373.463.4619,100
04 May 20213.663.693.563.603.6022,800
03 May 20213.723.723.573.703.7057,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...