The Dixie Group, Inc. - Price History
Monthly price history for DXYN (The Dixie Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.52 | $0.52 |
| April 2024 | $0.54 | $0.54 |
| March 2024 | $0.57 | $0.57 |
| February 2024 | $0.53 | $0.53 |
| January 2024 | $0.60 | $0.60 |
| December 2023 | $0.74 | $0.74 |
| November 2023 | $0.79 | $0.79 |
| October 2023 | $0.55 | $0.55 |
| September 2023 | $0.69 | $0.69 |
| August 2023 | $0.81 | $0.81 |
| July 2023 | $1.05 | $1.05 |
| June 2023 | $1.33 | $1.33 |
| May 2023 | $0.95 | $0.95 |
| April 2023 | $0.76 | $0.76 |
| March 2023 | $0.76 | $0.76 |
| February 2023 | $0.96 | $0.96 |
| January 2023 | $0.89 | $0.89 |
| December 2022 | $0.78 | $0.78 |
| November 2022 | $0.99 | $0.99 |
| October 2022 | $1.10 | $1.10 |
| September 2022 | $1.08 | $1.08 |
| August 2022 | $1.13 | $1.13 |
| July 2022 | $1.42 | $1.42 |
| June 2022 | $1.28 | $1.28 |
| May 2022 | $2 | $2 |
| April 2022 | $2.76 | $2.76 |
| March 2022 | $3.10 | $3.10 |
| February 2022 | $4.07 | $4.07 |
| January 2022 | $4.18 | $4.18 |
| December 2021 | $5.73 | $5.73 |
| November 2021 | $6.26 | $6.26 |
| October 2021 | $4.59 | $4.59 |
| September 2021 | $4.86 | $4.86 |
| August 2021 | $4.10 | $4.10 |
| July 2021 | $2.84 | $2.84 |
| June 2021 | $2.93 | $2.93 |
| May 2021 | $2.80 | $2.80 |
| April 2021 | $3.59 | $3.59 |
| March 2021 | $2.97 | $2.97 |
| February 2021 | $5.46 | $5.46 |
| January 2021 | $3.50 | $3.50 |
| December 2020 | $2.55 | $2.55 |
| November 2020 | $2.43 | $2.43 |
| October 2020 | $0.91 | $0.91 |
| September 2020 | $0.90 | $0.90 |
| August 2020 | $0.96 | $0.96 |
| July 2020 | $1.05 | $1.05 |
| June 2020 | $0.92 | $0.92 |
| May 2020 | $1.04 | $1.04 |
| April 2020 | $0.74 | $0.74 |
| March 2020 | $0.65 | $0.65 |
| February 2020 | $0.95 | $0.95 |
| January 2020 | $1.43 | $1.43 |
| December 2019 | $1.14 | $1.14 |
| November 2019 | $1.61 | $1.61 |
| October 2019 | $1.96 | $1.96 |
| September 2019 | $1.38 | $1.38 |
| August 2019 | $1.27 | $1.27 |
| July 2019 | $0.53 | $0.53 |
| June 2019 | $0.58 | $0.58 |
| May 2019 | $0.57 | $0.57 |
| April 2019 | $0.80 | $0.80 |
| March 2019 | $0.94 | $0.94 |
| February 2019 | $1.27 | $1.27 |
| January 2019 | $0.86 | $0.86 |
| December 2018 | $0.71 | $0.71 |
| November 2018 | $1.28 | $1.28 |
| October 2018 | $1.25 | $1.25 |
| September 2018 | $1.60 | $1.60 |
| August 2018 | $1.70 | $1.70 |
| July 2018 | $2 | $2 |
| June 2018 | $2.30 | $2.30 |
| May 2018 | $2.40 | $2.40 |
| April 2018 | $3.05 | $3.05 |
| March 2018 | $2.75 | $2.75 |
| February 2018 | $3.10 | $3.10 |
| January 2018 | $3.50 | $3.50 |
| December 2017 | $3.85 | $3.85 |
| November 2017 | $4.05 | $4.05 |
| October 2017 | $3.82 | $3.82 |
| September 2017 | $4 | $4 |
| August 2017 | $4.10 | $4.10 |
| July 2017 | $4.25 | $4.25 |
| June 2017 | $4.46 | $4.46 |
| May 2017 | $4.25 | $4.25 |
| April 2017 | $3.75 | $3.75 |
| March 2017 | $3.60 | $3.60 |
| February 2017 | $3.55 | $3.55 |
| January 2017 | $3.50 | $3.50 |
| December 2016 | $3.60 | $3.60 |
| November 2016 | $3.40 | $3.40 |
| October 2016 | $4 | $4 |
| September 2016 | $5 | $5 |
| August 2016 | $4.75 | $4.75 |
| July 2016 | $3.70 | $3.70 |
| June 2016 | $3.56 | $3.56 |
| May 2016 | $3.39 | $3.39 |
| April 2016 | $4.72 | $4.72 |
| March 2016 | $4.21 | $4.21 |
| February 2016 | $4.49 | $4.49 |
| January 2016 | $4.35 | $4.35 |
| December 2015 | $5.23 | $5.23 |
| November 2015 | $5.64 | $5.64 |
| October 2015 | $6.57 | $6.57 |
| September 2015 | $8.36 | $8.36 |
| August 2015 | $9.99 | $9.99 |
| July 2015 | $9.81 | $9.81 |
| June 2015 | $10.50 | $10.50 |
| May 2015 | $9.70 | $9.70 |
| April 2015 | $9.83 | $9.83 |
| March 2015 | $9.05 | $9.05 |
| February 2015 | $8.82 | $8.82 |
| January 2015 | $8.08 | $8.08 |
| December 2014 | $9.17 | $9.17 |
| November 2014 | $7.66 | $7.66 |
| October 2014 | $7.88 | $7.88 |
| September 2014 | $8.67 | $8.67 |
| August 2014 | $9.65 | $9.65 |
| July 2014 | $8.39 | $8.39 |
| June 2014 | $10.59 | $10.59 |
| May 2014 | $11.78 | $11.78 |
| April 2014 | $15.07 | $15.07 |
| March 2014 | $16.42 | $16.42 |
| February 2014 | $15 | $15 |
| January 2014 | $13.82 | $13.82 |
| December 2013 | $13.20 | $13.20 |
| November 2013 | $12.98 | $12.98 |
| October 2013 | $12.60 | $12.60 |
| September 2013 | $11.14 | $11.14 |
| August 2013 | $10.70 | $10.70 |
| July 2013 | $8.99 | $8.99 |
| June 2013 | $8.30 | $8.30 |
| May 2013 | $7.52 | $7.52 |
| April 2013 | $6 | $6 |
| March 2013 | $5.60 | $5.60 |
| February 2013 | $4.35 | $4.35 |
| January 2013 | $4.20 | $4.20 |
| December 2012 | $3.28 | $3.28 |
| November 2012 | $3.15 | $3.15 |
| October 2012 | $4 | $4 |
| September 2012 | $3.47 | $3.47 |
| August 2012 | $3.42 | $3.42 |
| July 2012 | $3.46 | $3.46 |
| June 2012 | $3.80 | $3.80 |
| May 2012 | $3.60 | $3.60 |
| April 2012 | $3.88 | $3.88 |
| March 2012 | $3.99 | $3.99 |
| February 2012 | $4.28 | $4.28 |
| January 2012 | $3.50 | $3.50 |
| December 2011 | $2.94 | $2.94 |
| November 2011 | $2.85 | $2.85 |
| October 2011 | $3.01 | $3.01 |
| September 2011 | $3.01 | $3.01 |
| August 2011 | $3.69 | $3.69 |
| July 2011 | $4.31 | $4.31 |
| June 2011 | $4.30 | $4.30 |
| May 2011 | $4.19 | $4.19 |
| April 2011 | $4.24 | $4.24 |
| March 2011 | $4.66 | $4.66 |
| February 2011 | $4.82 | $4.82 |
| January 2011 | $4.45 | $4.45 |
| December 2010 | $3.72 | $3.72 |
| November 2010 | $3.28 | $3.28 |
| October 2010 | $3.63 | $3.63 |
| September 2010 | $2.98 | $2.98 |
| August 2010 | $3.17 | $3.17 |
| July 2010 | $3.29 | $3.29 |
| June 2010 | $3.68 | $3.68 |
| May 2010 | $4.20 | $4.20 |
| April 2010 | $4.90 | $4.90 |
| March 2010 | $4.95 | $4.95 |
| February 2010 | $2.60 | $2.60 |
| January 2010 | $2.36 | $2.36 |
| December 2009 | $2.71 | $2.71 |
| November 2009 | $2.70 | $2.70 |
| October 2009 | $2.75 | $2.75 |
| September 2009 | $3.08 | $3.08 |
| August 2009 | $3 | $3 |
| July 2009 | $3.14 | $3.14 |
| June 2009 | $2.91 | $2.91 |
| May 2009 | $2.94 | $2.94 |
| April 2009 | $2.08 | $2.08 |
| March 2009 | $1.10 | $1.10 |
| February 2009 | $1.36 | $1.36 |
| January 2009 | $1.55 | $1.55 |
| December 2008 | $1.53 | $1.53 |
| November 2008 | $3.02 | $3.02 |
| October 2008 | $4.10 | $4.10 |
| September 2008 | $7.32 | $7.32 |
| August 2008 | $7.61 | $7.61 |
| July 2008 | $5.49 | $5.49 |
| June 2008 | $6.58 | $6.58 |
| May 2008 | $7.26 | $7.26 |
| April 2008 | $7.80 | $7.80 |
| March 2008 | $8.39 | $8.39 |
| February 2008 | $8.81 | $8.81 |
| January 2008 | $8.30 | $8.30 |
| December 2007 | $8.31 | $8.31 |
| November 2007 | $9 | $9 |
| October 2007 | $9.72 | $9.72 |
| September 2007 | $9.50 | $9.50 |
| August 2007 | $10.17 | $10.17 |
| July 2007 | $11 | $11 |
| June 2007 | $12.50 | $12.50 |
| May 2007 | $12.55 | $12.55 |
| April 2007 | $12.34 | $12.34 |
| March 2007 | $12.02 | $12.02 |
| February 2007 | $13.30 | $13.30 |
| January 2007 | $12.20 | $12.20 |
| December 2006 | $12.64 | $12.64 |
| November 2006 | $13.90 | $13.90 |
| October 2006 | $13.49 | $13.49 |
| September 2006 | $14.92 | $14.92 |
| August 2006 | $14.15 | $14.15 |
| July 2006 | $11.72 | $11.72 |
| June 2006 | $13.29 | $13.29 |
| May 2006 | $13.70 | $13.70 |
| April 2006 | $14.62 | $14.62 |
| March 2006 | $14.96 | $14.96 |
| February 2006 | $16.38 | $16.38 |
| January 2006 | $13 | $13 |
| December 2005 | $13.78 | $13.78 |
| November 2005 | $14 | $14 |
| October 2005 | $13.72 | $13.72 |
| September 2005 | $15.94 | $15.94 |
| August 2005 | $16.92 | $16.92 |
| July 2005 | $18.11 | $18.11 |
| June 2005 | $17.61 | $17.61 |
| May 2005 | $14.84 | $14.84 |
| April 2005 | $15 | $15 |
| March 2005 | $15.82 | $15.82 |
| February 2005 | $18.41 | $18.41 |
| January 2005 | $17.97 | $17.97 |
| December 2004 | $16.84 | $16.84 |
| November 2004 | $16 | $16 |
| October 2004 | $12.93 | $12.93 |
| September 2004 | $11.25 | $11.25 |
| August 2004 | $11 | $11 |
| July 2004 | $11.89 | $11.89 |
| June 2004 | $11.88 | $11.88 |
| May 2004 | $11.78 | $11.78 |
| April 2004 | $13.43 | $13.43 |
| March 2004 | $10.94 | $10.94 |
| February 2004 | $11.90 | $11.90 |
| January 2004 | $9.02 | $9.02 |
| December 2003 | $7.68 | $7.68 |
| November 2003 | $8.10 | $8.10 |
| October 2003 | $7.20 | $7.20 |
| September 2003 | $7.41 | $7.41 |
| August 2003 | $3.21 | $3.21 |
| July 2003 | $3.23 | $3.23 |
| June 2003 | $3.44 | $3.44 |
| May 2003 | $3.25 | $3.25 |
| April 2003 | $2.99 | $2.99 |
| March 2003 | $2.99 | $2.99 |
| February 2003 | $3.87 | $3.87 |
| January 2003 | $4.10 | $4.10 |
| December 2002 | $3.82 | $3.82 |
| November 2002 | $4.05 | $4.05 |
| October 2002 | $3.49 | $3.49 |
| September 2002 | $3.50 | $3.50 |
| August 2002 | $5 | $5 |
| July 2002 | $5.01 | $5.01 |
| June 2002 | $6.20 | $6.20 |
| May 2002 | $6.78 | $6.78 |
| April 2002 | $6.93 | $6.93 |
| March 2002 | $4.80 | $4.80 |
| February 2002 | $4.49 | $4.49 |
| January 2002 | $4.64 | $4.64 |
| December 2001 | $4.59 | $4.59 |
| November 2001 | $5 | $5 |
| October 2001 | $4.80 | $4.80 |
| September 2001 | $5 | $5 |
| August 2001 | $5.05 | $5.05 |
| July 2001 | $4.83 | $4.83 |
| June 2001 | $4.75 | $4.75 |
| May 2001 | $5.18 | $5.18 |
| April 2001 | $4.48 | $4.48 |
| March 2001 | $3.12 | $3.12 |
| February 2001 | $3.50 | $3.50 |
| January 2001 | $2.34 | $2.34 |
| December 2000 | $2.38 | $2.38 |
| November 2000 | $2.88 | $2.88 |
| October 2000 | $3.19 | $3.19 |
| September 2000 | $3.88 | $3.88 |
| August 2000 | $4 | $4 |
| July 2000 | $5.25 | $5.25 |
| June 2000 | $3.88 | $3.88 |
| May 2000 | $3.56 | $3.56 |
| April 2000 | $4.12 | $4.12 |
| March 2000 | $4.44 | $4.44 |
| February 2000 | $5.75 | $5.75 |
| January 2000 | $6.25 | $6.25 |
| December 1999 | $7.38 | $7.38 |
| November 1999 | $6.94 | $6.94 |
| October 1999 | $6.75 | $6.75 |
| September 1999 | $7.75 | $7.75 |
| August 1999 | $8.50 | $8.50 |
| July 1999 | $9 | $9 |
| June 1999 | $8.48 | $8.48 |
| May 1999 | $9.12 | $9.12 |
| April 1999 | $8.88 | $8.88 |
| March 1999 | $7.12 | $7.12 |
| February 1999 | $7.56 | $7.56 |
| January 1999 | $7.75 | $7.75 |
| December 1998 | $8.12 | $8.12 |
| November 1998 | $7.06 | $7.06 |
| October 1998 | $5.75 | $5.75 |
| September 1998 | $6.50 | $6.50 |
| August 1998 | $7.20 | $7.25 |
| July 1998 | $7.94 | $8 |
| June 1998 | $9.43 | $9.50 |
| May 1998 | $12.91 | $13 |
| April 1998 | $12.42 | $12.56 |
| March 1998 | $11.43 | $11.56 |
| February 1998 | $12.43 | $12.62 |
| January 1998 | $11.08 | $11.25 |
| December 1997 | $11.20 | $11.38 |
| November 1997 | $11.08 | $11.25 |
| October 1997 | $11.69 | $11.88 |
| September 1997 | $13.29 | $13.50 |
| August 1997 | $13.11 | $13.31 |
| July 1997 | $10.52 | $10.69 |
| June 1997 | $10.09 | $10.25 |
| May 1997 | $8.12 | $8.25 |
| April 1997 | $6.52 | $6.62 |
| March 1997 | $6.28 | $6.38 |
| February 1997 | $7.26 | $7.38 |
| January 1997 | $6.89 | $7 |
| December 1996 | $7.63 | $7.75 |
| November 1996 | $6.52 | $6.62 |
| October 1996 | $4.92 | $5 |
| September 1996 | $4.43 | $4.50 |
| August 1996 | $4.86 | $4.94 |
| July 1996 | $3.94 | $4 |
| June 1996 | $4.80 | $4.88 |
| May 1996 | $5.29 | $5.38 |
| April 1996 | $4.18 | $4.25 |
| March 1996 | $4.80 | $4.88 |
| February 1996 | $4.68 | $4.75 |
| January 1996 | $3.94 | $4 |
| December 1995 | $3.82 | $3.88 |
| November 1995 | $3.94 | $4 |
| October 1995 | $4.80 | $4.88 |
| September 1995 | $6.16 | $6.25 |
| August 1995 | $5.78 | $5.88 |
| July 1995 | $6.40 | $6.50 |
| June 1995 | $6.65 | $6.75 |
| May 1995 | $6.77 | $6.88 |
| April 1995 | $6.16 | $6.25 |
| March 1995 | $5.42 | $5.50 |
| February 1995 | $6.28 | $6.38 |
| January 1995 | $6.65 | $6.75 |
| December 1994 | $6.89 | $7 |
| November 1994 | $6.86 | $6.97 |
| October 1994 | $6.84 | $7 |
| September 1994 | $8.07 | $8.25 |
| August 1994 | $8.56 | $8.75 |
| July 1994 | $9.48 | $9.75 |
| June 1994 | $8.02 | $8.25 |
| May 1994 | $9.24 | $9.50 |
| April 1994 | $9.43 | $9.75 |
| March 1994 | $8.95 | $9.25 |
| February 1994 | $10.16 | $10.50 |
| January 1994 | $10.59 | $11 |
| December 1993 | $10.11 | $10.50 |
| November 1993 | $9.14 | $9.50 |
| October 1993 | $8.86 | $9.25 |
| September 1993 | $10.89 | $11.38 |
| August 1993 | $12.21 | $12.75 |
| July 1993 | $11.21 | $11.75 |
| June 1993 | $10.02 | $10.50 |
| May 1993 | $14.07 | $14.75 |
| April 1993 | $13.78 | $14.50 |
| March 1993 | $14.38 | $15.12 |
| February 1993 | $13.31 | $14 |
| January 1993 | $12.43 | $13.12 |
| December 1992 | $12.31 | $13 |
| November 1992 | $12.08 | $12.75 |
| October 1992 | $10.14 | $10.75 |
| September 1992 | $9.90 | $10.50 |
| August 1992 | $10.14 | $10.75 |
| July 1992 | $11.97 | $12.75 |
| June 1992 | $12.91 | $13.75 |
| May 1992 | $11.74 | $12.50 |
| April 1992 | $10.05 | $10.75 |
| March 1992 | $10.52 | $11.25 |
| February 1992 | $10.24 | $11 |
| January 1992 | $10.24 | $11 |
| December 1991 | $8.84 | $9.50 |
| November 1991 | $7.68 | $8.25 |
| October 1991 | $8.32 | $9 |
| September 1991 | $10.75 | $11.62 |
| August 1991 | $11.56 | $12.50 |
| July 1991 | $11.58 | $12.62 |
| June 1991 | $11.70 | $12.75 |
| May 1991 | $11.01 | $12 |
| April 1991 | $11.60 | $12.75 |
| March 1991 | $13.19 | $14.50 |
| February 1991 | $12.96 | $14.25 |
| January 1991 | $10.78 | $12 |
| December 1990 | $9.55 | $10.62 |
| November 1990 | $8.99 | $10 |
| October 1990 | $7.49 | $8.50 |
| September 1990 | $9.25 | $10.50 |
| August 1990 | $9.91 | $11.25 |
| July 1990 | $10.63 | $12.25 |
| June 1990 | $11.72 | $13.50 |
| May 1990 | $11.50 | $13.25 |
| April 1990 | $12.22 | $14.25 |
| March 1990 | $11.58 | $13.50 |
| February 1990 | $12.22 | $14.25 |
| January 1990 | $12.50 | $14.75 |
| December 1989 | $12.92 | $15.25 |
| November 1989 | $12.50 | $14.75 |
| October 1989 | $13.56 | $16 |
| September 1989 | $16.31 | $19.25 |
| August 1989 | $16.74 | $19.75 |
| July 1989 | $16.52 | $19.50 |
| June 1989 | $16.74 | $19.75 |
| May 1989 | $16.10 | $19 |
| April 1989 | $17.58 | $20.75 |
| March 1989 | $18.01 | $21.25 |
| February 1989 | $18.01 | $21.25 |
| January 1989 | $15.68 | $18.50 |
| December 1988 | $15.99 | $18.88 |
| November 1988 | $15.68 | $18.50 |
| October 1988 | $14.62 | $17.25 |
| September 1988 | $15.04 | $17.75 |
| August 1988 | $14.83 | $17.50 |
| July 1988 | $14.83 | $17.50 |
| June 1988 | $15.68 | $18.50 |
| May 1988 | $14.83 | $17.50 |
| April 1988 | $16.31 | $19.25 |
| March 1988 | $15.89 | $18.75 |
| February 1988 | $17.16 | $20.25 |
| January 1988 | $15.25 | $18 |
| December 1987 | $13.98 | $16.50 |
| November 1987 | $13.56 | $16 |
| October 1987 | $14.83 | $17.50 |
| September 1987 | $26.69 | $31.50 |
| August 1987 | $27.75 | $32.75 |
| July 1987 | $26.48 | $31.25 |
| June 1987 | $26.06 | $30.75 |
| May 1987 | $25.42 | $30 |
| April 1987 | $23.30 | $27.50 |
| March 1987 | $23.51 | $27.75 |
| February 1987 | $21.18 | $25 |
| January 1987 | $18.85 | $22.25 |
| December 1986 | $15.25 | $18 |
| November 1986 | $15.78 | $18.62 |
DXYN
Price: $0.62
52 week price:
Earnings Per Share: -0.13 USD
P/E Ratio: -0.40
Exchange: NCM
Sector: Consumer Cyclical
Industry: Textile Manufacturing
Volume: 40700
Ebitda: 4.0 millionMarket Capitalization: 8.3 million
Average Dividend Frequency: 4