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 (%)
Apr 30, 2012 9.210 9.220 9.150 9.150 1,059 -0.15(-1.61%)
Apr 27, 2012 9.140 9.400 9.140 9.300 5,498 +0.15(+1.64%)
Apr 26, 2012 9.350 9.520 9.140 9.150 5,740 +0.12(+1.33%)
Apr 25, 2012 9.080 9.080 9.030 9.030 1,075 -0.11(-1.20%)
Apr 24, 2012 9.540 9.540 9.140 9.140 2,100 -0.11(-1.19%)
Apr 23, 2012 9.090 9.530 9.090 9.250 3,633 +0.14(+1.54%)
Apr 20, 2012 9.040 9.550 9.040 9.110 5,710 +0.13(+1.45%)
Apr 19, 2012 9.080 9.230 8.980 8.980 2,900 -0.07(-0.77%)
Apr 16, 2012 9.050 9.050 9.050 9.050 100 +0.05(+0.56%)
Apr 12, 2012 9.000 9.000 9.000 9.000 1,400 -0.05(-0.55%)
Apr 11, 2012 9.070 9.070 9.030 9.050 550 -0.03(-0.33%)
Apr 10, 2012 9.090 9.100 9.080 9.080 380 -0.01(-0.11%)
Apr 09, 2012 8.900 9.090 8.900 9.090 1,101 +0.09(+1.00%)
Apr 05, 2012 9.000 9.000 9.000 9.000 100 -0.01(-0.11%)
Apr 04, 2012 9.050 9.050 9.010 9.010 1,900 -0.06(-0.66%)
Apr 03, 2012 9.000 9.070 9.000 9.070 1,011 +0.05(+0.55%)
Apr 02, 2012 9.020 9.020 9.020 9.020 1,548 -0.03(-0.33%)
Mar 30, 2012 9.150 9.150 9.050 9.050 856 +0.00(+0.00%)
Mar 29, 2012 9.040 9.050 9.020 9.050 6,860 +0.00(+0.00%)
Mar 28, 2012 9.120 9.120 8.900 9.050 6,377 -0.30(-3.21%)
Mar 23, 2012 9.200 9.350 9.350 9.350 900 +0.25(+2.75%)
Mar 21, 2012 9.180 9.100 9.100 9.100 12,300 -0.38(-4.01%)
Mar 20, 2012 9.250 9.480 9.250 9.480 2,542 -0.00(-0.00%)
Mar 19, 2012 9.500 9.500 9.480 9.480 900 +0.18(+1.94%)
Mar 16, 2012 9.300 9.300 9.300 9.300 100 +0.05(+0.54%)
Mar 15, 2012 9.240 9.260 9.230 9.250 2,206 -0.02(-0.22%)
Mar 14, 2012 9.430 9.430 9.240 9.270 1,358 -0.03(-0.32%)
Mar 13, 2012 9.300 9.300 9.280 9.300 684 +0.02(+0.22%)
Mar 12, 2012 9.280 9.280 9.195 9.280 1,899 -0.02(-0.22%)
Mar 08, 2012 9.290 9.300 9.300 9.300 500 +0.00(+0.00%)
Mar 07, 2012 9.300 9.300 9.300 9.300 339 +0.01(+0.11%)
Mar 06, 2012 9.370 9.370 9.270 9.290 381 -0.18(-1.90%)
Mar 05, 2012 9.300 9.470 9.300 9.470 200 -0.01(-0.10%)
Mar 02, 2012 9.480 9.480 9.480 9.480 300 +0.20(+2.15%)
Mar 01, 2012 9.260 9.293 9.210 9.280 3,650 -0.09(-0.96%)
Feb 29, 2012 9.350 9.670 9.010 9.370 10,453 +0.14(+1.52%)
Feb 28, 2012 9.490 9.490 9.230 9.230 400 +0.00(+0.00%)
Feb 27, 2012 9.250 9.502 9.230 9.230 750 -0.27(-2.84%)
Feb 24, 2012 9.500 9.500 9.500 9.500 100 -0.18(-1.86%)
Feb 22, 2012 9.710 9.680 9.680 9.680 1,800 +0.11(+1.15%)
Feb 21, 2012 9.880 9.880 9.570 9.570 300 +0.08(+0.84%)
Feb 16, 2012 9.450 9.490 9.490 9.490 1,000 -0.22(-2.27%)
Feb 15, 2012 9.620 9.710 9.620 9.710 1,073 -0.19(-1.92%)
Feb 14, 2012 9.920 9.970 9.480 9.900 1,966 +0.17(+1.78%)
Feb 10, 2012 9.710 9.727 9.727 9.727 1,400 -0.29(-2.92%)
Feb 09, 2012 9.950 10.02 9.950 10.02 901 +0.34(+3.51%)
Feb 08, 2012 9.600 9.680 9.600 9.680 2,501 -0.20(-2.02%)
Feb 07, 2012 9.900 9.900 9.592 9.880 4,729 -0.12(-1.20%)
Feb 06, 2012 9.980 10.03 9.850 10.00 3,950 +0.01(+0.10%)
Feb 03, 2012 10.03 10.03 9.990 9.990 1,800 -0.04(-0.40%)
Feb 02, 2012 9.950 10.03 9.800 10.03 3,147 +0.08(+0.80%)
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.