Dixie Group Inc. (The) Common Stockのデータ

Dixie Group Inc. (The) Common Stockの基本情報

名前 Dixie Group Inc. (The) Common Stock
ティッカー DXYN
国 United States
上場年 nan
セクター Consumer Durables

Dixie Group Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.49 5.02 5.23 5.25 192300.0 5.25
2021-02-12 5.5 4.75 4.8 5.16 346300.0 5.16
2021-02-11 4.94 4.12 4.8 4.79 333000.0 4.79
2021-02-10 5.4 4.68 5.02 4.8 334400.0 4.8
2021-02-09 4.95 4.26 4.28 4.84 277300.0 4.84
2021-02-08 4.4 4.13 4.4 4.27 262400.0 4.27
2021-02-05 4.4 4.14 4.14 4.35 270300.0 4.35
2021-02-04 4.1 3.98 4.0 4.1 165600.0 4.1
2021-02-03 4.0 3.91 3.95 3.99 232700.0 3.99
2021-02-02 4.0 3.84 3.89 3.88 233400.0 3.88
2021-02-01 3.91 3.5 3.6 3.89 254900.0 3.89
2021-01-29 3.66 3.41 3.49 3.5 112400.0 3.5
2021-01-28 3.85 3.4 3.68 3.46 227000.0 3.46
2021-01-27 3.8 3.66 3.73 3.71 165000.0 3.71
2021-01-26 3.78 3.55 3.59 3.74 133400.0 3.74
2021-01-25 3.65 3.45 3.6 3.55 155800.0 3.55
2021-01-22 3.6 3.38 3.43 3.6 127400.0 3.6
2021-01-21 3.55 3.38 3.47 3.43 118000.0 3.43
2021-01-20 3.5 3.37 3.38 3.44 121500.0 3.44
2021-01-19 3.42 3.22 3.22 3.35 104200.0 3.35
2021-01-15 3.5 3.11 3.46 3.22 157300.0 3.22
2021-01-14 3.5 3.17 3.2 3.45 244100.0 3.45
2021-01-13 3.19 3.01 3.03 3.13 144200.0 3.13
2021-01-12 3.06 2.87 2.94 2.97 178100.0 2.97
2021-01-11 2.95 2.75 2.76 2.89 99000.0 2.89
2021-01-08 2.87 2.76 2.82 2.82 117900.0 2.82
2021-01-07 2.82 2.65 2.67 2.82 112200.0 2.82
2021-01-06 2.74 2.55 2.55 2.61 183200.0 2.61
2021-01-05 2.68 2.54 2.56 2.59 93600.0 2.59
2021-01-04 2.6 2.5 2.58 2.55 76300.0 2.55
2020-12-31 2.7 2.52 2.61 2.55 47200.0 2.55
2020-12-30 2.72 2.57 2.64 2.6 97200.0 2.6
2020-12-29 2.61 2.43 2.52 2.59 64900.0 2.59
2020-12-28 2.85 2.47 2.76 2.56 172600.0 2.56
2020-12-24 2.7 2.56 2.57 2.61 57300.0 2.61
2020-12-23 2.63 2.35 2.35 2.6 171700.0 2.6
2020-12-22 2.38 2.25 2.25 2.28 133600.0 2.28
2020-12-21 2.25 1.96 1.96 2.21 177000.0 2.21
2020-12-18 2.4 2.04 2.4 2.12 198900.0 2.12
2020-12-17 2.6 2.41 2.51 2.41 87600.0 2.41
2020-12-16 2.64 2.43 2.54 2.52 93000.0 2.52
2020-12-15 2.6 2.51 2.56 2.52 59200.0 2.52
2020-12-14 2.75 2.47 2.68 2.55 92300.0 2.55
2020-12-11 2.85 2.65 2.65 2.72 95000.0 2.72
2020-12-10 2.68 2.52 2.66 2.61 72100.0 2.61
2020-12-09 2.92 2.53 2.75 2.66 290500.0 2.66
2020-12-08 2.75 2.46 2.46 2.73 217400.0 2.73
2020-12-07 2.65 2.41 2.59 2.45 153300.0 2.45
2020-12-04 2.56 2.36 2.38 2.53 141000.0 2.53
2020-12-03 2.51 2.3 2.5 2.37 94200.0 2.37
2020-12-02 2.43 2.12 2.21 2.42 147200.0 2.42
2020-12-01 2.51 2.08 2.44 2.25 346600.0 2.25
2020-11-30 2.7 2.42 2.57 2.43 221900.0 2.43
2020-11-27 2.5 2.34 2.34 2.5 188500.0 2.5
2020-11-25 2.55 2.2 2.25 2.25 402200.0 2.25
2020-11-24 2.38 1.99 1.99 2.23 407100.0 2.23
2020-11-23 2.04 1.89 1.89 2.02 220300.0 2.02
2020-11-20 2.08 1.9 1.98 1.91 148100.0 1.91
2020-11-19 2.05 1.84 1.84 1.98 324500.0 1.98
2020-11-18 2.02 1.75 1.79 1.8 374500.0 1.8
2020-11-17 1.92 1.63 1.88 1.76 370200.0 1.76
2020-11-16 2.18 1.87 1.87 1.93 504300.0 1.93
2020-11-13 2.03 1.7 1.73 1.9 568800.0 1.9
2020-11-12 1.78 1.61 1.61 1.67 345800.0 1.67
2020-11-11 2.0 1.45 1.51 1.71 1251000.0 1.71
2020-11-10 1.5 1.3 1.32 1.49 283700.0 1.49
2020-11-09 1.35 1.23 1.33 1.33 165000.0 1.33
2020-11-06 1.32 1.2 1.29 1.3 320100.0 1.3
2020-11-05 1.47 1.09 1.1 1.32 2814600.0 1.32
2020-11-04 1.03 0.94 0.94 0.99 141700.0 0.99
2020-11-03 1.01 0.93 0.95 0.97 104200.0 0.97
2020-11-02 1.09 0.88 0.9 0.97 969500.0 0.97
2020-10-30 0.94 0.88 0.93 0.91 9000.0 0.91
2020-10-29 0.94 0.88 0.9 0.88 18800.0 0.88
2020-10-28 0.91 0.85 0.91 0.89 39000.0 0.89
2020-10-27 0.94 0.92 0.94 0.94 50800.0 0.94
2020-10-26 0.94 0.93 0.93 0.93 33100.0 0.93
2020-10-23 0.93 0.9 0.9 0.92 43900.0 0.92
2020-10-22 0.91 0.86 0.86 0.89 71900.0 0.89
2020-10-21 0.91 0.85 0.88 0.85 15900.0 0.85
2020-10-20 0.91 0.85 0.9 0.89 36500.0 0.89
2020-10-19 0.9 0.85 0.88 0.86 45100.0 0.86
2020-10-16 0.9 0.86 0.89 0.88 44000.0 0.88
2020-10-15 0.9 0.82 0.82 0.86 47300.0 0.86
2020-10-14 0.91 0.82 0.87 0.85 36500.0 0.85
2020-10-13 0.91 0.86 0.91 0.87 30700.0 0.87
2020-10-12 0.9 0.86 0.86 0.9 27000.0 0.9
2020-10-09 0.93 0.86 0.92 0.86 30500.0 0.86
2020-10-08 0.93 0.8 0.84 0.9 64600.0 0.9
2020-10-07 0.89 0.81 0.89 0.86 28900.0 0.86
2020-10-06 0.94 0.88 0.9 0.88 54800.0 0.88
2020-10-05 0.94 0.89 0.91 0.89 66700.0 0.89
2020-10-02 0.92 0.88 0.88 0.92 42100.0 0.92
2020-10-01 0.91 0.78 0.91 0.85 149400.0 0.85
2020-09-30 0.93 0.81 0.81 0.9 81300.0 0.9
2020-09-29 0.85 0.77 0.84 0.81 37100.0 0.81
2020-09-28 0.85 0.81 0.81 0.84 58800.0 0.84
2020-09-25 0.85 0.76 0.78 0.85 132700.0 0.85
2020-09-24 0.81 0.78 0.81 0.78 40900.0 0.78
2020-09-23 0.82 0.79 0.82 0.8 37600.0 0.8
2020-09-22 0.84 0.8 0.8 0.82 61300.0 0.82
2020-09-21 0.84 0.8 0.84 0.81 26200.0 0.81
2020-09-18 0.84 0.81 0.84 0.84 139400.0 0.84
2020-09-17 0.89 0.82 0.85 0.83 88600.0 0.83
2020-09-16 0.89 0.84 0.89 0.84 44300.0 0.84
2020-09-15 0.88 0.81 0.88 0.88 47900.0 0.88
2020-09-14 0.89 0.84 0.89 0.84 140400.0 0.84
2020-09-11 0.91 0.86 0.88 0.87 56100.0 0.87
2020-09-10 0.93 0.85 0.9 0.88 134300.0 0.88
2020-09-09 0.96 0.9 0.95 0.91 156200.0 0.91
2020-09-08 0.99 0.93 0.99 0.97 72700.0 0.97
2020-09-04 1.11 0.91 1.07 0.94 184600.0 0.94
2020-09-03 1.15 1.06 1.12 1.08 111300.0 1.08
2020-09-02 1.14 1.0 1.01 1.1 310700.0 1.1
2020-09-01 1.02 0.94 0.95 0.94 177000.0 0.94
2020-08-31 1.1 0.96 1.0 0.96 87600.0 0.96
2020-08-28 1.0 0.96 1.0 1.0 60100.0 1.0
2020-08-27 1.0 0.93 0.97 1.0 47100.0 1.0
2020-08-26 1.02 0.95 1.0 0.97 28200.0 0.97
2020-08-25 1.02 0.95 1.01 0.99 99900.0 0.99
2020-08-24 1.01 0.97 1.0 0.98 94700.0 0.98
2020-08-21 1.04 0.97 0.97 1.01 126400.0 1.01
2020-08-20 1.0 0.94 0.98 0.97 207600.0 0.97
2020-08-19 1.17 0.9 0.94 0.94 980200.0 0.94
2020-08-18 0.95 0.87 0.87 0.93 99500.0 0.93
2020-08-17 0.96 0.87 0.94 0.88 89700.0 0.88
2020-08-14 0.89 0.85 0.88 0.89 39600.0 0.89
2020-08-13 0.94 0.85 0.94 0.88 88300.0 0.88
2020-08-12 0.97 0.92 0.96 0.93 49700.0 0.93
2020-08-11 0.99 0.92 0.97 0.94 57900.0 0.94
2020-08-10 1.0 0.95 0.96 0.98 37000.0 0.98
2020-08-07 1.01 0.92 1.01 0.97 100600.0 0.97
2020-08-06 1.15 1.0 1.15 1.02 122200.0 1.02
2020-08-05 1.19 1.1 1.19 1.16 77900.0 1.16
2020-08-04 1.19 1.05 1.05 1.19 102100.0 1.19
2020-08-03 1.09 1.05 1.05 1.07 58900.0 1.07
2020-07-31 1.34 1.03 1.3 1.05 284000.0 1.05
2020-07-30 1.3 0.93 0.98 1.17 965200.0 1.17
2020-07-29 0.97 0.9 0.9 0.92 124800.0 0.92
2020-07-28 0.92 0.88 0.9 0.9 28500.0 0.9
2020-07-27 0.95 0.87 0.95 0.88 29700.0 0.88
2020-07-24 0.95 0.9 0.94 0.91 23700.0 0.91
2020-07-23 0.94 0.9 0.94 0.9 30900.0 0.9
2020-07-22 0.96 0.93 0.93 0.93 12800.0 0.93
2020-07-21 0.98 0.92 0.96 0.92 47400.0 0.92
2020-07-20 0.96 0.87 0.87 0.93 75400.0 0.93
2020-07-17 0.91 0.86 0.87 0.88 26400.0 0.88
2020-07-16 0.88 0.85 0.86 0.85 30400.0 0.85
2020-07-15 0.89 0.85 0.89 0.85 32700.0 0.85
2020-07-14 0.92 0.84 0.84 0.85 19000.0 0.85
2020-07-13 0.93 0.85 0.89 0.85 30300.0 0.85
2020-07-10 0.93 0.87 0.87 0.89 65500.0 0.89
2020-07-09 0.94 0.86 0.89 0.87 17000.0 0.87
2020-07-08 0.95 0.84 0.86 0.89 82000.0 0.89
2020-07-07 0.97 0.85 0.9 0.9 53300.0 0.9
2020-07-06 1.05 0.91 1.03 0.93 108300.0 0.93
2020-07-02 1.2 1.0 1.1 1.01 153700.0 1.01
2020-07-01 1.05 0.89 0.95 1.05 232900.0 1.05
2020-06-30 0.95 0.82 0.85 0.92 51700.0 0.92
2020-06-29 0.86 0.81 0.83 0.82 29900.0 0.82
2020-06-26 0.87 0.82 0.83 0.85 71700.0 0.85
2020-06-25 0.9 0.81 0.84 0.86 29800.0 0.86
2020-06-24 0.9 0.78 0.9 0.86 100700.0 0.86
2020-06-23 0.94 0.83 0.87 0.87 81700.0 0.87
2020-06-22 0.9 0.8 0.9 0.83 68600.0 0.83
2020-06-19 0.96 0.88 0.92 0.93 80400.0 0.93
2020-06-18 0.95 0.83 0.87 0.93 104300.0 0.93
2020-06-17 0.88 0.81 0.81 0.85 66400.0 0.85
2020-06-16 0.85 0.75 0.75 0.79 95300.0 0.79
2020-06-15 0.82 0.77 0.82 0.77 153500.0 0.77
2020-06-12 0.81 0.75 0.75 0.78 39200.0 0.78
2020-06-11 0.88 0.76 0.88 0.76 69100.0 0.76
2020-06-10 0.95 0.85 0.92 0.87 145100.0 0.87
2020-06-09 0.98 0.85 0.92 0.87 187900.0 0.87
2020-06-08 0.98 0.85 0.85 0.89 140900.0 0.89
2020-06-05 0.96 0.8 0.8 0.85 121300.0 0.85
2020-06-04 1.0 0.78 1.0 0.84 126200.0 0.84
2020-06-03 0.92 0.86 0.9 0.87 37300.0 0.87
2020-06-02 1.0 0.9 0.97 0.9 50600.0 0.9
2020-06-01 1.04 0.84 1.0 0.99 101400.0 0.99
2020-05-29 1.04 0.84 0.84 1.04 95600.0 1.04
2020-05-28 0.84 0.76 0.76 0.82 58900.0 0.82
2020-05-27 0.81 0.78 0.8 0.8 141000.0 0.8
2020-05-26 0.8 0.72 0.8 0.8 64100.0 0.8
2020-05-22 0.85 0.71 0.71 0.8 158100.0 0.8
2020-05-21 0.78 0.7 0.72 0.74 29100.0 0.74
2020-05-20 0.78 0.72 0.75 0.75 44500.0 0.75
2020-05-19 0.8 0.66 0.73 0.72 89400.0 0.72
2020-05-18 0.79 0.68 0.68 0.76 64900.0 0.76
2020-05-15 0.73 0.65 0.65 0.68 20400.0 0.68
2020-05-14 0.7 0.65 0.65 0.68 30500.0 0.68
2020-05-13 0.75 0.61 0.74 0.68 28900.0 0.68
2020-05-12 0.75 0.68 0.75 0.68 30200.0 0.68
2020-05-11 0.78 0.7 0.78 0.72 16800.0 0.72
2020-05-08 0.76 0.72 0.75 0.76 20000.0 0.76
2020-05-07 0.78 0.72 0.73 0.72 8500.0 0.72
2020-05-06 0.78 0.72 0.75 0.75 49800.0 0.75
2020-05-05 0.78 0.7 0.77 0.71 38700.0 0.71
2020-05-04 0.86 0.72 0.86 0.73 29400.0 0.73
2020-05-01 0.75 0.7 0.71 0.7 20700.0 0.7
2020-04-30 0.78 0.74 0.78 0.74 16600.0 0.74
2020-04-29 0.79 0.73 0.74 0.73 87600.0 0.73
2020-04-28 0.75 0.67 0.69 0.7 24100.0 0.7
2020-04-27 0.7 0.65 0.7 0.69 17400.0 0.69
2020-04-24 0.69 0.6 0.69 0.68 69300.0 0.68
2020-04-23 0.7 0.65 0.66 0.65 13300.0 0.65
2020-04-22 0.67 0.64 0.67 0.67 14800.0 0.67
2020-04-21 0.7 0.65 0.7 0.67 13300.0 0.67
2020-04-20 0.73 0.66 0.73 0.7 24800.0 0.7
2020-04-17 0.73 0.66 0.73 0.72 16700.0 0.72
2020-04-16 0.73 0.67 0.72 0.67 24500.0 0.67
2020-04-15 0.72 0.64 0.68 0.67 24600.0 0.67
2020-04-14 0.74 0.65 0.7 0.66 90600.0 0.66
2020-04-13 0.72 0.65 0.72 0.7 34200.0 0.7
2020-04-09 0.73 0.64 0.73 0.7 68300.0 0.7
2020-04-08 0.74 0.61 0.68 0.63 39900.0 0.63
2020-04-07 0.79 0.65 0.72 0.68 27600.0 0.68
2020-04-06 0.71 0.63 0.63 0.64 35200.0 0.64
2020-04-03 0.68 0.55 0.59 0.6 52800.0 0.6
2020-04-02 0.73 0.55 0.65 0.59 38400.0 0.59
2020-04-01 0.74 0.65 0.65 0.67 24800.0 0.67
2020-03-31 0.78 0.65 0.71 0.65 54200.0 0.65
2020-03-30 0.82 0.65 0.78 0.68 90000.0 0.68
2020-03-27 0.75 0.68 0.73 0.72 57500.0 0.72
2020-03-26 0.86 0.7 0.72 0.72 44400.0 0.72
2020-03-25 0.9 0.76 0.89 0.77 43900.0 0.77
2020-03-24 0.92 0.77 0.77 0.85 57200.0 0.85
2020-03-23 0.96 0.53 0.81 0.67 223000.0 0.67
2020-03-20 1.04 0.9 1.0 0.97 19700.0 0.97
2020-03-19 1.02 0.89 1.02 0.95 11800.0 0.95
2020-03-18 1.14 0.89 1.14 0.98 68800.0 0.98
2020-03-17 1.05 0.89 0.94 0.98 43000.0 0.98
2020-03-16 0.99 0.89 0.99 0.89 57200.0 0.89
2020-03-13 1.48 1.0 1.48 1.02 82100.0 1.02
2020-03-12 1.15 1.0 1.11 1.0 39900.0 1.0
2020-03-11 1.33 1.21 1.32 1.23 40000.0 1.23
2020-03-10 1.32 1.18 1.18 1.3 71800.0 1.3
2020-03-09 1.16 1.03 1.15 1.15 42900.0 1.15
2020-03-06 1.3 1.15 1.3 1.28 126500.0 1.28
2020-03-05 1.6 1.14 1.15 1.32 701200.0 1.32
2020-03-04 1.11 1.0 1.08 1.02 7400.0 1.02
2020-03-03 1.1 1.02 1.02 1.08 18100.0 1.08
2020-03-02 1.04 0.94 1.03 1.0 11200.0 1.0
2020-02-28 0.95 0.88 0.9 0.95 49400.0 0.95
2020-02-27 1.05 0.93 1.01 0.98 86800.0 0.98
2020-02-26 1.14 1.05 1.09 1.05 24900.0 1.05
2020-02-25 1.22 1.07 1.13 1.12 15700.0 1.12
2020-02-24 1.19 1.07 1.19 1.11 77800.0 1.11
2020-02-21 1.22 1.18 1.2 1.19 3500.0 1.19
2020-02-20 1.24 1.18 1.21 1.18 21600.0 1.18
2020-02-19 1.23 1.22 1.22 1.23 10200.0 1.23
2020-02-18 1.29 1.24 1.29 1.24 8500.0 1.24