Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daxor Corp (NY: DXR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 10.92 10.92 10.88 10.88 500 -0.25(-2.25%)
May 23, 2011 11.10 11.22 10.86 11.13 3,083 +0.03(+0.27%)
May 20, 2011 11.06 11.20 10.81 11.10 6,400 +0.06(+0.54%)
May 19, 2011 10.74 11.16 10.65 11.04 9,072 +0.26(+2.41%)
May 18, 2011 10.71 10.85 10.71 10.78 1,331 +0.11(+1.03%)
May 17, 2011 10.78 10.85 10.66 10.67 1,022 -0.16(-1.48%)
May 16, 2011 10.75 10.85 10.75 10.83 6,987 +0.23(+2.17%)
May 13, 2011 10.72 10.89 10.60 10.60 5,934 -0.12(-1.12%)
May 12, 2011 10.72 10.72 10.72 10.72 200 +0.12(+1.13%)
May 11, 2011 10.71 10.71 10.60 10.60 671 -0.11(-1.03%)
May 10, 2011 10.56 10.74 10.54 10.71 4,492 +0.15(+1.39%)
May 09, 2011 10.75 10.80 10.55 10.56 4,950 -0.04(-0.35%)
May 06, 2011 10.55 10.70 10.52 10.60 1,704 -0.10(-0.93%)
May 05, 2011 10.69 10.74 10.50 10.70 5,450 +0.04(+0.38%)
May 04, 2011 10.35 10.90 10.35 10.66 4,676 +0.33(+3.19%)
May 03, 2011 10.30 10.76 10.30 10.33 1,505 -0.01(-0.10%)
May 02, 2011 10.34 10.34 10.34 10.34 13,318 +0.31(+3.11%)
Apr 29, 2011 10.01 10.10 10.00 10.03 13,646 -0.04(-0.41%)
Apr 28, 2011 10.12 10.12 10.06 10.07 1,463 -0.00(-0.05%)
Apr 27, 2011 10.07 10.07 10.07 10.07 5,080 +0.03(+0.34%)
Apr 26, 2011 10.12 10.13 10.04 10.04 4,830 -0.07(-0.69%)
Apr 25, 2011 10.12 10.12 10.00 10.11 5,029 +0.00(+0.00%)
Apr 21, 2011 10.04 10.11 10.00 10.11 1,100 +0.02(+0.20%)
Apr 20, 2011 10.18 10.18 10.00 10.09 3,645 -0.02(-0.20%)
Apr 19, 2011 10.16 10.16 10.10 10.11 800 +0.00(+0.00%)
Apr 18, 2011 10.10 10.11 10.10 10.11 794 +0.00(+0.00%)
Apr 15, 2011 10.08 10.11 10.08 10.11 1,685 +0.01(+0.10%)
Apr 14, 2011 10.15 10.29 10.00 10.10 6,129 +0.00(+0.00%)
Apr 13, 2011 10.00 10.10 10.00 10.10 1,023 +0.05(+0.49%)
Apr 12, 2011 10.10 10.10 10.05 10.05 600 -0.11(-1.07%)
Apr 11, 2011 10.70 10.71 10.16 10.16 7,248 -0.46(-4.33%)
Apr 08, 2011 10.51 10.93 10.15 10.62 8,470 +0.22(+2.12%)
Apr 07, 2011 10.75 10.75 10.40 10.40 10,529 -0.35(-3.25%)
Apr 06, 2011 11.00 11.00 10.67 10.75 7,210 -0.12(-1.10%)
Apr 05, 2011 10.85 10.95 10.85 10.87 8,354 +0.02(+0.18%)
Apr 04, 2011 10.92 10.96 10.80 10.85 2,610 -0.05(-0.46%)
Apr 01, 2011 10.20 10.97 10.20 10.90 13,185 +0.65(+6.34%)
Mar 31, 2011 10.40 10.40 10.25 10.25 7,043 -0.15(-1.44%)
Mar 30, 2011 10.25 10.47 10.25 10.40 1,700 +0.29(+2.87%)
Mar 29, 2011 10.11 10.11 10.09 10.11 6,233 +0.04(+0.40%)
Mar 28, 2011 10.08 10.10 10.02 10.07 3,565 -0.04(-0.36%)
Mar 25, 2011 10.10 10.35 10.06 10.11 2,700 +0.03(+0.35%)
Mar 24, 2011 10.05 10.28 10.03 10.07 1,700 -0.21(-2.03%)
Mar 23, 2011 10.10 10.39 10.10 10.28 4,073 +0.20(+1.98%)
Mar 22, 2011 10.11 10.11 10.08 10.08 1,100 -0.07(-0.69%)
Mar 21, 2011 10.10 10.21 10.06 10.15 2,800 +0.05(+0.50%)
Mar 18, 2011 10.05 10.15 10.05 10.10 4,473 +0.08(+0.80%)
Mar 17, 2011 10.35 10.47 10.01 10.02 4,508 -0.33(-3.19%)
Mar 16, 2011 10.15 10.35 10.00 10.35 4,275 +0.07(+0.68%)
Mar 15, 2011 10.35 10.35 10.28 10.28 4,016 -0.07(-0.68%)
Mar 14, 2011 10.49 10.49 10.35 10.35 650 -0.01(-0.10%)
Mar 11, 2011 10.35 10.60 10.35 10.36 4,200 +0.06(+0.58%)
Mar 10, 2011 10.55 10.55 10.30 10.30 1,800 +0.00(+0.00%)
Mar 09, 2011 10.51 10.59 10.27 10.30 12,440 -0.12(-1.15%)
Mar 07, 2011 10.42 10.42 10.42 10.42 0 -0.29(-2.75%)
Mar 04, 2011 10.85 10.90 10.71 10.71 2,883 +0.01(+0.13%)
Mar 03, 2011 10.78 10.79 10.53 10.70 3,977 +0.14(+1.33%)
Mar 02, 2011 10.56 10.80 10.50 10.56 7,584 +0.07(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.