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 28, 2014 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Jan 24, 2014 6.970 6.860 6.860 6.860 1,000 +0.00(+0.00%)
Jan 23, 2014 6.852 6.860 6.852 6.860 406 -0.04(-0.58%)
Jan 22, 2014 7.200 7.200 6.900 6.900 500 +0.12(+1.77%)
Jan 21, 2014 6.750 6.780 6.750 6.780 1,100 +0.04(+0.59%)
Jan 17, 2014 6.820 6.740 6.740 6.740 2,300 -0.08(-1.17%)
Jan 16, 2014 6.820 6.820 6.820 6.820 300 -0.02(-0.33%)
Jan 14, 2014 6.843 6.843 6.843 6.843 0 -0.08(-1.12%)
Jan 13, 2014 6.920 6.920 6.920 6.920 300 +0.01(+0.14%)
Jan 10, 2014 6.800 7.000 6.770 6.910 2,141 -0.04(-0.63%)
Jan 09, 2014 6.954 6.954 6.954 6.954 175 -0.05(-0.66%)
Jan 08, 2014 7.100 7.100 7.000 7.000 967 -0.14(-1.96%)
Jan 07, 2014 7.240 7.240 7.140 7.140 643 +0.29(+4.23%)
Jan 06, 2014 6.940 6.940 6.850 6.850 2,243 +0.05(+0.74%)
Jan 03, 2014 6.800 6.800 6.800 6.800 427 -0.03(-0.45%)
Jan 02, 2014 6.831 6.831 6.831 6.831 53 +0.00(+0.00%)
Dec 31, 2013 6.950 6.831 6.831 6.831 3,200 -0.23(-3.24%)
Dec 30, 2013 7.070 7.078 6.800 7.060 4,242 +0.18(+2.61%)
Dec 27, 2013 6.880 6.880 6.830 6.880 983 +0.05(+0.78%)
Dec 26, 2013 6.840 6.840 6.827 6.827 380 -0.01(-0.21%)
Dec 24, 2013 6.840 6.841 6.840 6.841 1,143 -0.07(-1.00%)
Dec 23, 2013 6.910 6.910 6.820 6.910 483 +0.01(+0.15%)
Dec 20, 2013 6.900 6.970 6.900 6.900 2,668 -0.05(-0.70%)
Dec 19, 2013 6.949 6.949 6.949 6.949 190 -0.05(-0.74%)
Dec 18, 2013 7.019 7.019 7.000 7.000 1,195 +0.01(+0.14%)
Dec 17, 2013 6.920 6.990 6.920 6.990 502 +0.07(+0.94%)
Dec 16, 2013 7.010 7.040 6.900 6.925 4,288 -0.03(-0.37%)
Dec 13, 2013 7.000 7.010 6.950 6.950 2,716 -0.05(-0.71%)
Dec 12, 2013 7.000 7.000 7.000 7.000 30 +0.00(+0.00%)
Dec 11, 2013 7.000 7.000 7.000 7.000 1,124 +0.01(+0.14%)
Dec 09, 2013 6.990 6.990 6.990 6.990 100 -0.10(-1.38%)
Dec 04, 2013 7.088 7.088 7.088 7.088 0 -0.12(-1.72%)
Dec 02, 2013 7.200 7.212 7.212 7.212 1,300 +0.01(+0.17%)
Nov 29, 2013 7.200 7.200 7.200 7.200 400 +0.05(+0.70%)
Nov 27, 2013 7.220 7.220 7.150 7.150 900 +0.09(+1.27%)
Nov 26, 2013 7.110 7.110 7.060 7.060 309 -0.05(-0.70%)
Nov 25, 2013 7.110 7.110 7.110 7.110 300 -0.01(-0.14%)
Nov 22, 2013 7.120 7.120 7.120 7.120 303 -0.05(-0.70%)
Nov 21, 2013 7.120 7.170 7.120 7.170 1,300 -0.15(-1.99%)
Nov 15, 2013 7.320 7.316 7.316 7.316 1,000 -0.03(-0.47%)
Nov 14, 2013 7.650 7.650 7.250 7.350 6,440 -0.35(-4.55%)
Nov 13, 2013 7.550 7.700 7.550 7.700 700 +0.19(+2.53%)
Nov 11, 2013 7.500 7.510 7.510 7.510 6,000 +0.00(+0.00%)
Nov 08, 2013 7.509 7.510 7.509 7.510 1,340 -0.00(-0.00%)
Nov 07, 2013 7.700 7.700 7.450 7.510 1,720 -0.19(-2.46%)
Nov 06, 2013 7.450 7.750 7.450 7.700 14,662 +0.28(+3.72%)
Nov 05, 2013 7.424 7.424 7.424 7.424 500 -0.09(-1.15%)
Nov 04, 2013 7.510 7.510 7.510 7.510 140 -0.17(-2.21%)
Nov 01, 2013 7.750 7.750 7.450 7.680 840 +0.27(+3.64%)
Oct 31, 2013 7.670 7.690 7.360 7.410 5,150 -0.07(-0.94%)
Oct 30, 2013 7.130 7.600 7.130 7.480 15,940 +0.30(+4.18%)
Oct 29, 2013 7.450 7.450 7.120 7.180 3,460 -0.24(-3.23%)
Oct 28, 2013 7.310 7.510 7.300 7.420 13,628 +0.09(+1.23%)
Oct 25, 2013 7.400 7.530 7.229 7.330 23,109 +0.10(+1.38%)
Oct 24, 2013 7.350 7.420 7.160 7.230 11,100 -0.08(-1.09%)
Oct 23, 2013 7.320 7.380 7.230 7.310 5,946 +0.24(+3.39%)
Oct 22, 2013 7.350 7.360 7.060 7.070 4,260 -0.13(-1.81%)
Oct 21, 2013 7.350 7.450 7.200 7.200 11,763 -0.09(-1.22%)
Oct 18, 2013 7.120 7.289 7.120 7.289 2,116 -0.01(-0.15%)
Oct 17, 2013 6.930 7.350 6.930 7.300 7,694 +0.36(+5.18%)
Oct 16, 2013 6.900 6.950 6.850 6.941 2,800 -0.05(-0.76%)
Oct 10, 2013 6.900 6.994 6.994 6.994 800 +0.04(+0.63%)
Oct 09, 2013 6.930 6.950 6.930 6.950 675 +0.00(+0.00%)
Oct 08, 2013 7.089 7.090 6.850 6.950 7,469 -0.15(-2.11%)
Oct 07, 2013 6.930 7.100 6.930 7.100 1,397 +0.22(+3.20%)
Oct 04, 2013 6.870 6.880 6.870 6.880 551 -0.07(-1.01%)
Oct 03, 2013 6.950 6.950 6.940 6.950 1,013 -0.08(-1.14%)
Oct 02, 2013 7.060 7.060 6.980 7.030 1,100 -0.06(-0.90%)
Oct 01, 2013 7.040 7.094 6.970 7.094 540 +0.00(+0.05%)
Sep 26, 2013 7.090 7.090 7.090 7.090 900 +0.13(+1.87%)
Sep 25, 2013 6.960 6.990 6.960 6.960 402 -0.02(-0.29%)
Sep 24, 2013 6.990 6.990 6.980 6.980 200 -0.10(-1.41%)
Sep 20, 2013 7.250 7.080 7.080 7.080 1,200 -0.05(-0.70%)
Sep 19, 2013 7.050 7.170 6.981 7.130 13,454 +0.05(+0.71%)
Sep 17, 2013 7.030 7.080 7.080 7.080 1,000 -0.06(-0.84%)
Sep 16, 2013 6.950 7.250 6.950 7.140 18,830 +0.19(+2.73%)
Sep 13, 2013 6.940 7.010 6.940 6.950 3,737 -0.16(-2.25%)
Sep 12, 2013 6.980 7.160 6.980 7.110 1,244 +0.13(+1.86%)
Sep 11, 2013 6.970 7.000 6.970 6.980 801 +0.18(+2.62%)
Sep 10, 2013 6.960 6.980 6.800 6.802 2,850 -0.20(-2.83%)
Sep 09, 2013 7.050 7.148 7.000 7.000 770 -0.36(-4.89%)
Sep 05, 2013 7.030 7.360 7.360 7.360 200 +0.11(+1.52%)
Sep 04, 2013 7.270 7.372 7.250 7.250 300 +0.03(+0.42%)
Sep 03, 2013 7.460 7.489 7.220 7.220 2,213 +0.09(+1.26%)
Aug 28, 2013 7.240 7.130 7.130 7.130 2,500 -0.21(-2.86%)
Aug 27, 2013 6.920 7.340 6.914 7.340 700 +0.36(+5.16%)
Aug 26, 2013 7.000 7.320 6.950 6.980 13,647 -0.34(-4.65%)
Aug 23, 2013 7.130 7.320 7.130 7.320 400 -0.09(-1.21%)
Aug 22, 2013 7.410 7.410 7.410 7.410 310 -0.09(-1.20%)
Aug 21, 2013 7.130 7.500 7.100 7.500 1,300 +0.32(+4.46%)
Aug 20, 2013 7.160 7.590 7.080 7.180 4,100 -0.02(-0.28%)
Aug 19, 2013 7.310 7.310 7.200 7.200 650 -0.11(-1.50%)
Aug 13, 2013 7.100 7.310 7.310 7.310 200 -0.09(-1.22%)
Aug 12, 2013 7.138 7.400 7.138 7.400 933 +0.35(+4.96%)
Aug 09, 2013 7.060 7.120 7.050 7.050 1,727 -0.05(-0.70%)
Aug 08, 2013 7.110 7.130 7.100 7.100 600 -0.14(-1.93%)
Aug 07, 2013 7.230 7.240 7.230 7.240 1,038 +0.09(+1.26%)
Aug 05, 2013 7.250 7.150 7.150 7.150 2,400 -0.03(-0.42%)
Aug 01, 2013 7.210 7.180 7.180 7.180 600 -0.02(-0.28%)
Jul 31, 2013 7.210 7.210 7.110 7.200 787 +0.06(+0.84%)
Jul 30, 2013 7.180 7.205 7.140 7.140 600 +0.00(+0.00%)
Jul 29, 2013 7.140 7.140 7.140 7.140 1,800 +0.04(+0.56%)
Jul 25, 2013 7.100 7.100 7.100 7.100 200 -0.05(-0.70%)
Jul 24, 2013 7.210 7.210 7.100 7.150 760 -0.14(-1.92%)
Jul 22, 2013 7.290 7.290 7.290 7.290 0 +0.18(+2.53%)
Jul 19, 2013 7.060 7.110 7.060 7.110 500 +0.00(+0.00%)
Jul 18, 2013 7.120 7.120 7.110 7.110 200 +0.06(+0.85%)
Jul 17, 2013 7.120 7.120 7.050 7.050 600 -0.22(-3.03%)
Jul 12, 2013 7.270 7.270 7.270 7.270 0 +0.03(+0.41%)
Jul 11, 2013 7.240 7.240 7.240 7.240 100 +0.13(+1.89%)
Jul 10, 2013 7.106 7.106 7.106 7.106 206 +0.04(+0.51%)
Jul 09, 2013 7.200 7.200 7.050 7.070 4,565 -0.23(-3.15%)
Jul 08, 2013 7.530 7.530 7.300 7.300 1,703 -0.29(-3.81%)
Jul 05, 2013 7.589 7.589 7.589 7.589 700 +0.22(+2.97%)
Jul 03, 2013 7.350 7.370 7.350 7.370 600 +0.14(+1.94%)
Jul 02, 2013 7.230 7.250 7.230 7.230 960 -0.17(-2.30%)
Jul 01, 2013 7.290 7.400 7.290 7.400 2,000 -0.13(-1.74%)
Jun 28, 2013 7.420 7.550 7.420 7.531 1,885 +0.10(+1.39%)
Jun 27, 2013 7.390 7.430 7.390 7.428 537 +0.13(+1.75%)
Jun 25, 2013 7.300 7.300 7.300 7.300 0 +0.10(+1.39%)
Jun 21, 2013 7.200 7.200 7.200 7.200 0 -0.10(-1.37%)
Jun 13, 2013 7.300 7.300 7.300 7.300 0 -0.04(-0.54%)
Jun 11, 2013 7.340 7.340 7.340 7.340 0 +0.19(+2.66%)
Jun 10, 2013 7.291 7.291 7.150 7.150 1,591 -0.15(-2.05%)
Jun 07, 2013 7.644 7.644 7.300 7.300 3,520 +0.08(+1.11%)
Jun 06, 2013 7.220 7.220 7.220 7.220 300 -0.08(-1.10%)
Jun 05, 2013 7.300 7.300 7.300 7.300 100 +0.04(+0.56%)
Jun 04, 2013 7.260 7.260 7.260 7.260 500 -0.01(-0.14%)
Jun 03, 2013 7.230 7.270 7.230 7.270 300 +0.06(+0.83%)
May 31, 2013 7.210 7.210 7.210 7.210 100 -0.00(-0.00%)
May 30, 2013 7.220 7.240 7.210 7.210 300 -0.21(-2.83%)
May 29, 2013 7.420 7.421 7.420 7.420 825 -0.08(-1.07%)
May 28, 2013 7.580 7.580 7.500 7.500 500 -0.17(-2.22%)
May 24, 2013 7.310 7.670 7.310 7.670 500 +0.40(+5.50%)
May 23, 2013 7.270 7.270 7.270 7.270 470 -0.20(-2.68%)
May 17, 2013 7.480 7.470 7.470 7.470 400 -0.02(-0.27%)
May 16, 2013 7.490 7.490 7.490 7.490 400 -0.07(-0.86%)
May 15, 2013 7.520 7.750 7.520 7.555 1,076 +0.35(+4.93%)
May 10, 2013 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
May 09, 2013 7.300 7.300 7.200 7.200 4,174 -0.10(-1.37%)
May 08, 2013 7.350 7.350 7.300 7.300 2,300 -0.06(-0.82%)
May 07, 2013 7.300 7.362 7.300 7.360 900 -0.01(-0.14%)
May 06, 2013 7.400 7.410 7.350 7.370 10,776 -0.14(-1.86%)
May 03, 2013 7.510 7.510 7.510 7.510 294 -0.07(-0.92%)
May 01, 2013 7.580 7.580 7.580 7.580 200 -0.06(-0.79%)
Apr 30, 2013 7.670 7.670 7.640 7.640 231 -0.11(-1.42%)
Apr 29, 2013 7.500 7.750 7.500 7.750 400 +0.29(+3.89%)
Apr 25, 2013 7.460 7.460 7.460 7.460 0 -0.03(-0.40%)
Apr 24, 2013 7.490 7.490 7.310 7.490 1,226 +0.24(+3.31%)
Apr 23, 2013 7.500 7.500 7.250 7.250 1,400 -0.05(-0.68%)
Apr 22, 2013 7.310 7.360 7.280 7.300 2,221 -0.25(-3.31%)
Apr 15, 2013 7.550 7.550 7.550 7.550 0 -0.26(-3.36%)
Apr 12, 2013 7.812 7.812 7.812 7.812 300 -0.11(-1.36%)
Apr 11, 2013 7.650 7.920 7.650 7.920 800 -0.04(-0.50%)
Apr 10, 2013 7.530 8.460 7.530 7.960 2,200 +0.41(+5.43%)
Apr 09, 2013 7.540 7.890 7.540 7.550 1,300 +0.07(+0.94%)
Apr 08, 2013 7.520 7.520 7.455 7.480 1,150 -0.25(-3.23%)
Apr 03, 2013 7.410 7.730 7.730 7.730 1,400 +0.27(+3.62%)
Apr 02, 2013 7.460 7.460 7.460 7.460 200 +0.02(+0.27%)
Apr 01, 2013 7.340 7.440 7.340 7.440 890 +0.19(+2.62%)
Mar 28, 2013 7.400 7.400 7.250 7.250 1,423 -0.15(-2.03%)
Mar 27, 2013 7.510 7.600 7.400 7.400 2,917 -0.10(-1.33%)
Mar 22, 2013 7.720 7.500 7.500 7.500 2,600 -0.13(-1.70%)
Mar 21, 2013 7.250 8.080 7.250 7.630 3,558 +0.44(+6.12%)
Mar 20, 2013 7.230 7.270 7.060 7.190 1,250 +0.04(+0.56%)
Mar 19, 2013 7.410 7.410 7.150 7.150 9,656 -0.24(-3.25%)
Mar 18, 2013 7.440 7.540 7.390 7.390 1,722 -0.03(-0.40%)
Mar 14, 2013 7.400 7.420 7.420 7.420 3,400 -0.00(-0.00%)
Mar 12, 2013 7.420 7.420 7.420 7.420 0 -0.11(-1.46%)
Mar 11, 2013 7.470 7.530 7.470 7.530 810 +0.06(+0.80%)
Mar 08, 2013 7.550 7.620 7.450 7.470 3,104 -0.16(-2.10%)
Mar 07, 2013 7.520 7.630 7.480 7.630 2,504 +0.04(+0.53%)
Mar 06, 2013 7.470 7.590 7.450 7.590 500 +0.01(+0.13%)
Mar 05, 2013 7.486 7.580 7.480 7.580 700 +0.13(+1.74%)
Mar 04, 2013 7.450 7.450 7.450 7.450 333 -0.03(-0.40%)
Mar 01, 2013 7.460 7.480 7.460 7.480 600 -0.10(-1.32%)
Feb 28, 2013 7.450 7.583 7.450 7.580 1,200 +0.13(+1.74%)
Feb 27, 2013 7.450 7.450 7.450 7.450 475 +0.00(+0.00%)
Feb 26, 2013 7.480 7.510 7.450 7.450 1,800 -0.10(-1.32%)
Feb 21, 2013 7.550 7.550 7.550 7.550 0 +0.05(+0.67%)
Feb 20, 2013 7.520 7.520 7.500 7.500 696 -0.03(-0.40%)
Feb 15, 2013 7.530 7.530 7.530 7.530 800 -0.14(-1.83%)
Feb 14, 2013 7.670 7.670 7.670 7.670 100 +0.08(+1.05%)
Feb 12, 2013 7.610 7.590 7.590 7.590 700 +0.01(+0.13%)
Feb 11, 2013 7.570 7.580 7.570 7.580 200 -0.03(-0.39%)
Feb 08, 2013 7.730 7.730 7.600 7.610 1,100 -0.15(-1.93%)
Feb 06, 2013 7.600 7.760 7.760 7.760 3,500 +0.12(+1.57%)
Feb 04, 2013 7.640 7.640 7.640 7.640 100 +0.01(+0.13%)
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.