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 (%)
Aug 31, 2006 16.55 16.75 16.55 16.65 1,000 -0.06(-0.36%)
Aug 30, 2006 16.90 16.90 16.70 16.71 1,700 -0.29(-1.71%)
Aug 29, 2006 17.18 17.18 17.00 17.00 900 -0.08(-0.47%)
Aug 28, 2006 16.87 17.96 16.77 17.08 500 +0.23(+1.36%)
Aug 25, 2006 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Aug 24, 2006 16.84 16.85 16.84 16.85 300 +0.01(+0.06%)
Aug 23, 2006 16.34 16.84 16.33 16.84 4,200 +0.29(+1.75%)
Aug 22, 2006 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Aug 21, 2006 16.55 16.60 16.34 16.55 1,700 -0.20(-1.19%)
Aug 18, 2006 16.85 16.85 16.75 16.75 1,300 -0.14(-0.83%)
Aug 17, 2006 16.68 16.89 16.25 16.89 3,000 -0.02(-0.12%)
Aug 16, 2006 16.74 16.93 16.74 16.91 2,700 +0.38(+2.30%)
Aug 15, 2006 16.60 16.66 16.53 16.53 3,300 -0.07(-0.42%)
Aug 14, 2006 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 11, 2006 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 10, 2006 16.70 16.78 16.60 16.60 4,200 -0.34(-2.01%)
Aug 09, 2006 16.64 16.94 16.64 16.94 900 +0.30(+1.80%)
Aug 08, 2006 16.43 16.64 16.30 16.64 1,300 +0.40(+2.46%)
Aug 07, 2006 16.35 16.35 16.01 16.24 4,400 +0.00(+0.00%)
Aug 04, 2006 16.11 17.25 16.10 16.24 3,900 +0.13(+0.81%)
Aug 03, 2006 16.00 16.16 16.00 16.11 48,300 +0.11(+0.69%)
Aug 02, 2006 16.18 16.18 16.00 16.00 4,500 -0.01(-0.06%)
Aug 01, 2006 16.24 16.27 16.01 16.01 5,400 -0.09(-0.56%)
Jul 31, 2006 16.57 16.61 16.10 16.10 4,100 -0.55(-3.30%)
Jul 28, 2006 16.82 16.82 16.65 16.65 3,200 -0.31(-1.83%)
Jul 27, 2006 17.00 17.00 16.96 16.96 800 +0.01(+0.06%)
Jul 26, 2006 16.75 16.95 16.71 16.95 400 +0.00(+0.00%)
Jul 25, 2006 16.71 16.95 16.71 16.95 4,700 +0.00(+0.00%)
Jul 24, 2006 16.71 16.95 16.70 16.95 1,100 -0.04(-0.24%)
Jul 21, 2006 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jul 20, 2006 16.99 16.99 16.99 16.99 300 +0.04(+0.24%)
Jul 19, 2006 16.75 16.95 16.71 16.95 1,600 -0.05(-0.29%)
Jul 18, 2006 16.75 17.00 16.75 17.00 600 +0.25(+1.49%)
Jul 17, 2006 16.81 16.81 16.75 16.75 1,200 -0.24(-1.41%)
Jul 14, 2006 17.05 17.05 16.75 16.99 1,700 -0.18(-1.05%)
Jul 13, 2006 17.05 17.17 17.05 17.17 300 +0.12(+0.70%)
Jul 12, 2006 16.99 17.05 16.97 17.05 700 +0.29(+1.73%)
Jul 11, 2006 17.16 17.20 16.75 16.76 2,800 -0.53(-3.07%)
Jul 10, 2006 17.16 17.40 17.14 17.29 12,600 +0.13(+0.76%)
Jul 07, 2006 17.30 17.30 17.16 17.16 1,700 -0.14(-0.81%)
Jul 06, 2006 17.44 17.75 17.16 17.30 5,400 +0.00(+0.00%)
Jul 05, 2006 17.18 17.49 17.18 17.30 800 +0.14(+0.82%)
Jul 03, 2006 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Jun 30, 2006 17.18 17.28 17.16 17.16 2,100 -0.14(-0.81%)
Jun 29, 2006 17.18 17.30 17.18 17.30 600 +0.05(+0.29%)
Jun 28, 2006 17.00 17.25 17.00 17.25 5,000 +0.25(+1.47%)
Jun 27, 2006 17.00 17.01 17.00 17.00 2,700 +0.00(+0.00%)
Jun 26, 2006 17.00 17.13 17.00 17.00 3,800 +0.00(+0.00%)
Jun 23, 2006 16.99 17.00 16.89 17.00 2,300 +0.00(+0.00%)
Jun 22, 2006 17.00 17.00 17.00 17.00 500 -0.15(-0.87%)
Jun 21, 2006 17.21 17.21 17.15 17.15 800 -0.21(-1.21%)
Jun 20, 2006 17.24 17.36 17.24 17.36 200 +0.09(+0.52%)
Jun 19, 2006 17.78 17.78 17.00 17.27 2,500 -0.63(-3.52%)
Jun 16, 2006 17.84 17.90 17.84 17.90 800 +0.23(+1.30%)
Jun 15, 2006 17.65 17.68 17.65 17.67 2,500 +0.17(+0.97%)
Jun 14, 2006 17.34 17.50 17.20 17.50 1,100 +0.06(+0.34%)
Jun 13, 2006 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Jun 12, 2006 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Jun 09, 2006 17.90 17.90 17.44 17.44 2,300 -0.26(-1.47%)
Jun 08, 2006 17.70 17.70 17.70 17.70 200 +0.09(+0.51%)
Jun 07, 2006 17.45 17.65 17.45 17.61 1,800 +0.36(+2.09%)
Jun 06, 2006 17.25 17.25 17.25 17.25 200 +0.20(+1.17%)
Jun 05, 2006 17.05 17.05 17.05 17.05 500 +0.20(+1.19%)
Jun 02, 2006 16.61 16.85 16.01 16.85 1,800 +0.10(+0.60%)
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.