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 (%)
Sep 30, 2011 10.07 10.56 10.07 10.56 400 -0.09(-0.85%)
Sep 29, 2011 10.57 10.65 10.20 10.65 1,799 +0.05(+0.47%)
Sep 28, 2011 10.02 10.60 10.02 10.60 869 +0.18(+1.73%)
Sep 27, 2011 10.63 10.63 10.40 10.42 660 +0.21(+2.06%)
Sep 26, 2011 10.67 10.70 10.21 10.21 1,400 -0.18(-1.73%)
Sep 23, 2011 10.23 10.70 10.01 10.39 3,473 +0.14(+1.37%)
Sep 22, 2011 10.00 10.30 10.00 10.25 908 -0.26(-2.47%)
Sep 21, 2011 10.32 10.51 10.12 10.51 1,700 +0.19(+1.84%)
Sep 20, 2011 10.57 10.57 10.32 10.32 658 -0.23(-2.18%)
Sep 19, 2011 10.54 10.61 10.39 10.55 1,792 -0.06(-0.57%)
Sep 16, 2011 10.61 10.61 10.59 10.61 1,447 +0.01(+0.12%)
Sep 15, 2011 10.61 10.61 10.55 10.60 1,258 -0.01(-0.12%)
Sep 14, 2011 10.55 10.70 10.54 10.61 900 +0.05(+0.47%)
Sep 13, 2011 10.66 10.70 10.53 10.56 600 -0.11(-1.03%)
Sep 09, 2011 10.67 10.67 10.67 10.67 0 +0.15(+1.43%)
Sep 08, 2011 10.45 10.52 10.39 10.52 700 -0.08(-0.75%)
Sep 07, 2011 10.54 10.60 10.54 10.60 700 +0.08(+0.76%)
Sep 06, 2011 10.69 10.69 10.52 10.52 715 -0.18(-1.68%)
Sep 02, 2011 10.31 10.70 10.31 10.70 1,201 +0.10(+0.98%)
Sep 01, 2011 10.55 10.60 10.36 10.60 640 +0.05(+0.47%)
Aug 31, 2011 10.59 10.59 10.55 10.55 413 -0.07(-0.70%)
Aug 30, 2011 10.68 10.70 10.62 10.62 1,769 -0.01(-0.09%)
Aug 29, 2011 10.44 10.70 10.44 10.63 600 +0.16(+1.53%)
Aug 25, 2011 10.33 10.47 10.47 10.47 2,000 -0.11(-1.04%)
Aug 24, 2011 10.46 10.65 10.44 10.58 2,563 +0.14(+1.34%)
Aug 23, 2011 10.33 10.88 10.33 10.44 5,721 +0.23(+2.25%)
Aug 22, 2011 10.21 10.21 10.21 10.21 150 +0.06(+0.59%)
Aug 19, 2011 10.15 10.15 10.15 10.15 625 +0.03(+0.25%)
Aug 18, 2011 10.12 10.15 10.05 10.12 1,500 +0.07(+0.74%)
Aug 17, 2011 10.02 10.21 10.00 10.05 4,354 +0.04(+0.40%)
Aug 16, 2011 10.00 10.02 10.00 10.01 400 +0.26(+2.67%)
Aug 15, 2011 10.14 10.14 9.710 9.750 3,748 -0.27(-2.69%)
Aug 12, 2011 10.30 10.30 9.820 10.02 13,952 +0.04(+0.40%)
Aug 11, 2011 10.13 10.15 9.500 9.980 9,301 +0.08(+0.81%)
Aug 10, 2011 9.260 10.15 9.120 9.900 2,813 +0.15(+1.54%)
Aug 09, 2011 10.14 10.03 9.740 9.750 8,497 -0.44(-4.32%)
Aug 08, 2011 10.14 10.50 10.00 10.19 7,617 -0.13(-1.26%)
Aug 05, 2011 10.35 10.37 10.03 10.32 8,654 -0.03(-0.29%)
Aug 04, 2011 10.19 10.35 10.05 10.35 851 -0.10(-0.96%)
Aug 03, 2011 10.06 10.45 10.03 10.45 6,041 +0.12(+1.16%)
Aug 02, 2011 10.05 10.36 10.04 10.33 2,639 +0.25(+2.48%)
Aug 01, 2011 10.08 10.08 10.08 10.08 100 +0.01(+0.10%)
Jul 29, 2011 10.06 10.07 10.00 10.07 2,297 -0.01(-0.10%)
Jul 28, 2011 10.07 10.12 10.07 10.08 1,572 +0.03(+0.30%)
Jul 27, 2011 10.17 10.17 10.05 10.05 350 -0.24(-2.33%)
Jul 26, 2011 10.25 10.40 10.16 10.29 1,790 -0.08(-0.77%)
Jul 25, 2011 10.40 10.40 10.37 10.37 216 +0.30(+2.96%)
Jul 22, 2011 10.07 10.07 10.07 10.07 3,282 -0.19(-1.83%)
Jul 21, 2011 10.25 10.30 10.25 10.26 2,182 -0.11(-1.06%)
Jul 19, 2011 10.27 10.37 10.37 10.37 2,300 +0.02(+0.19%)
Jul 18, 2011 10.46 10.46 10.28 10.35 785 -0.12(-1.15%)
Jul 15, 2011 10.41 10.48 10.41 10.47 4,400 +0.07(+0.67%)
Jul 14, 2011 10.47 10.54 10.37 10.40 3,300 +0.07(+0.68%)
Jul 13, 2011 10.35 10.52 10.33 10.33 1,205 +0.13(+1.27%)
Jul 12, 2011 10.20 10.20 10.20 10.20 300 +0.03(+0.30%)
Jul 11, 2011 10.40 10.45 10.17 10.17 3,140 -0.17(-1.64%)
Jul 08, 2011 10.48 10.55 10.15 10.34 4,234 +0.16(+1.59%)
Jul 07, 2011 10.34 10.50 10.13 10.18 2,243 +0.07(+0.67%)
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.