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 (%)
Jan 31, 2008 12.91 13.15 12.91 13.15 300 +0.15(+1.15%)
Jan 30, 2008 13.00 13.00 12.99 13.00 700 -0.25(-1.89%)
Jan 29, 2008 13.10 13.25 13.00 13.25 400 +0.00(+0.00%)
Jan 28, 2008 13.35 13.35 13.00 13.25 7,700 +0.10(+0.76%)
Jan 25, 2008 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Jan 24, 2008 12.81 13.15 12.81 13.15 400 +0.35(+2.73%)
Jan 23, 2008 12.80 12.90 12.65 12.80 2,700 -0.20(-1.54%)
Jan 22, 2008 13.20 13.22 13.00 13.00 4,300 -0.16(-1.22%)
Jan 21, 2008 13.45 13.45 13.15 13.16 0 +0.00(+0.00%)
Jan 18, 2008 13.45 13.45 13.15 13.16 4,300 -0.39(-2.88%)
Jan 17, 2008 13.51 13.62 13.42 13.55 1,600 -0.07(-0.51%)
Jan 16, 2008 13.53 13.62 13.50 13.62 4,100 +0.01(+0.07%)
Jan 15, 2008 13.50 13.61 13.50 13.61 600 +0.03(+0.22%)
Jan 14, 2008 13.62 13.62 13.50 13.58 3,200 -0.07(-0.51%)
Jan 11, 2008 13.55 13.65 13.50 13.65 3,600 -0.05(-0.37%)
Jan 10, 2008 13.45 13.80 13.40 13.70 2,600 +0.15(+1.11%)
Jan 09, 2008 14.00 14.12 13.50 13.55 7,000 -0.75(-5.25%)
Jan 08, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Jan 07, 2008 14.24 14.30 14.24 14.30 200 +0.15(+1.06%)
Jan 04, 2008 14.45 14.60 14.15 14.15 2,300 -0.47(-3.21%)
Jan 03, 2008 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Jan 02, 2008 14.73 14.75 14.62 14.62 800 -0.01(-0.07%)
Jan 01, 2008 14.55 14.63 14.55 14.63 0 +0.00(+0.00%)
Dec 31, 2007 14.55 14.63 14.55 14.63 11,700 -0.12(-0.81%)
Dec 28, 2007 14.74 14.75 14.74 14.75 300 +0.01(+0.07%)
Dec 27, 2007 14.70 14.75 14.70 14.74 600 -0.11(-0.74%)
Dec 26, 2007 14.85 14.85 14.75 14.85 1,100 -0.15(-1.00%)
Dec 24, 2007 15.39 15.39 14.80 15.00 2,000 -0.20(-1.32%)
Dec 21, 2007 14.95 15.20 14.95 15.20 2,000 +0.31(+2.08%)
Dec 20, 2007 14.75 14.89 14.40 14.89 1,400 -0.11(-0.73%)
Dec 19, 2007 15.00 15.00 14.75 15.00 2,500 +0.25(+1.69%)
Dec 18, 2007 14.49 15.10 14.49 14.75 5,600 +0.20(+1.37%)
Dec 17, 2007 14.55 14.59 14.55 14.55 600 +0.10(+0.69%)
Dec 14, 2007 14.91 15.00 14.02 14.45 9,900 -0.79(-5.18%)
Dec 13, 2007 15.00 15.24 15.00 15.24 2,900 +0.00(+0.00%)
Dec 12, 2007 15.00 15.25 14.90 15.24 14,200 +0.19(+1.26%)
Dec 11, 2007 15.38 15.50 14.54 15.05 7,400 -0.25(-1.63%)
Dec 10, 2007 15.57 15.58 15.30 15.30 5,300 -0.28(-1.80%)
Dec 07, 2007 15.50 15.58 15.50 15.58 400 +0.28(+1.83%)
Dec 06, 2007 15.88 15.90 15.30 15.30 5,800 -0.59(-3.70%)
Dec 05, 2007 15.94 15.94 15.89 15.89 300 -0.03(-0.20%)
Dec 04, 2007 15.88 15.92 15.75 15.92 1,700 +0.08(+0.51%)
Dec 03, 2007 16.00 16.00 15.84 15.84 700 -0.15(-0.94%)
Nov 30, 2007 15.74 15.99 15.74 15.99 2,300 +0.24(+1.52%)
Nov 29, 2007 15.70 15.82 14.96 15.75 3,200 +0.05(+0.32%)
Nov 28, 2007 15.65 15.70 15.50 15.70 4,400 +0.15(+0.96%)
Nov 27, 2007 15.65 15.67 15.50 15.55 3,000 -0.08(-0.51%)
Nov 26, 2007 15.80 15.85 15.43 15.63 2,700 -0.07(-0.45%)
Nov 23, 2007 15.85 15.85 15.50 15.70 3,100 -0.05(-0.32%)
Nov 21, 2007 15.83 15.83 15.75 15.75 4,700 -0.05(-0.32%)
Nov 20, 2007 15.95 16.00 15.75 15.80 7,000 +0.00(+0.00%)
Nov 19, 2007 15.95 15.97 15.80 15.80 12,800 -0.05(-0.32%)
Nov 16, 2007 15.95 15.96 15.75 15.85 11,300 -0.15(-0.94%)
Nov 15, 2007 15.99 16.08 15.85 16.00 20,000 +0.10(+0.63%)
Nov 14, 2007 15.90 16.00 15.85 15.90 2,600 -0.13(-0.81%)
Nov 13, 2007 16.10 16.25 16.03 16.03 1,500 -0.02(-0.12%)
Nov 12, 2007 16.05 16.15 15.95 16.05 3,200 +0.05(+0.31%)
Nov 09, 2007 16.05 16.05 16.00 16.00 900 -0.05(-0.31%)
Nov 08, 2007 15.56 16.05 15.56 16.05 18,644 +0.10(+0.63%)
Nov 07, 2007 15.95 15.95 15.95 15.95 200 +0.00(+0.00%)
Nov 06, 2007 16.00 16.00 15.85 15.95 1,300 -0.05(-0.31%)
Nov 05, 2007 15.95 16.00 15.95 16.00 900 +0.05(+0.31%)
Nov 02, 2007 15.93 16.00 15.81 15.95 5,600 -0.05(-0.31%)
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.