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 (%)
Nov 30, 2004 21.05 21.10 20.50 21.10 7,900 +0.00(+0.00%)
Nov 29, 2004 20.40 21.50 20.40 21.10 4,400 +0.59(+2.88%)
Nov 26, 2004 20.51 20.51 20.51 20.51 200 -0.13(-0.63%)
Nov 24, 2004 20.75 20.75 20.25 20.64 5,300 -0.07(-0.34%)
Nov 23, 2004 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Nov 22, 2004 20.70 20.71 20.70 20.71 500 -0.19(-0.91%)
Nov 19, 2004 20.67 20.95 20.64 20.90 7,600 +0.25(+1.21%)
Nov 18, 2004 20.68 20.68 20.61 20.65 3,300 -0.05(-0.24%)
Nov 17, 2004 20.60 20.95 20.54 20.70 10,700 -0.15(-0.72%)
Nov 16, 2004 20.91 20.91 20.84 20.85 900 -0.06(-0.29%)
Nov 15, 2004 21.30 21.30 20.91 20.91 1,700 -0.60(-2.79%)
Nov 12, 2004 21.61 21.61 21.40 21.51 5,500 -0.24(-1.10%)
Nov 11, 2004 21.32 21.75 21.32 21.75 2,000 +0.45(+2.11%)
Nov 10, 2004 21.35 21.42 21.30 21.30 2,400 -0.26(-1.21%)
Nov 09, 2004 21.32 21.56 21.32 21.56 1,400 +0.31(+1.46%)
Nov 08, 2004 21.55 21.55 21.25 21.25 1,200 -0.50(-2.30%)
Nov 05, 2004 21.80 21.85 21.55 21.75 2,100 -0.25(-1.14%)
Nov 04, 2004 22.00 22.00 22.00 22.00 100 -0.06(-0.27%)
Nov 03, 2004 22.00 22.15 22.00 22.06 1,900 +0.31(+1.43%)
Nov 02, 2004 22.00 22.00 21.75 21.75 900 -0.35(-1.58%)
Nov 01, 2004 22.60 22.60 22.10 22.10 3,100 -0.63(-2.77%)
Oct 29, 2004 22.73 22.73 22.73 22.73 300 +0.04(+0.18%)
Oct 28, 2004 22.69 22.69 22.69 22.69 300 -0.06(-0.26%)
Oct 27, 2004 23.19 23.20 22.75 22.75 4,400 -0.44(-1.90%)
Oct 26, 2004 23.21 23.23 23.19 23.19 900 -0.01(-0.04%)
Oct 25, 2004 23.20 23.20 23.20 23.20 100 +0.00(+0.00%)
Oct 22, 2004 23.52 23.57 23.20 23.20 2,600 -0.30(-1.28%)
Oct 21, 2004 23.66 23.68 23.50 23.50 1,800 -0.15(-0.63%)
Oct 20, 2004 23.65 23.65 23.65 23.65 1,000 +0.03(+0.13%)
Oct 19, 2004 23.61 23.75 23.59 23.62 8,400 -0.03(-0.13%)
Oct 18, 2004 23.75 23.75 23.65 23.65 600 +0.03(+0.13%)
Oct 15, 2004 23.63 23.68 23.59 23.62 2,100 -0.08(-0.34%)
Oct 14, 2004 23.70 23.70 23.69 23.70 1,300 +0.00(+0.00%)
Oct 13, 2004 23.70 23.70 23.70 23.70 12,200 -0.10(-0.42%)
Oct 12, 2004 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Oct 11, 2004 24.04 24.04 23.80 23.80 400 -0.35(-1.45%)
Oct 08, 2004 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Oct 07, 2004 23.78 24.60 23.78 24.15 4,300 +0.46(+1.94%)
Oct 06, 2004 23.57 23.69 23.57 23.69 600 +0.07(+0.30%)
Oct 05, 2004 23.64 23.64 23.56 23.62 1,100 +0.06(+0.25%)
Oct 04, 2004 23.58 23.63 23.53 23.56 2,700 -0.01(-0.04%)
Oct 01, 2004 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Sep 30, 2004 23.55 23.68 23.46 23.57 1,400 -0.02(-0.08%)
Sep 29, 2004 23.52 23.59 23.51 23.59 5,000 +0.10(+0.43%)
Sep 28, 2004 23.53 23.53 23.49 23.49 2,200 -0.13(-0.55%)
Sep 27, 2004 23.61 23.62 23.61 23.62 6,800 +0.02(+0.08%)
Sep 24, 2004 23.72 23.72 23.60 23.60 1,000 -0.20(-0.84%)
Sep 23, 2004 23.45 23.80 23.45 23.80 3,900 +0.28(+1.19%)
Sep 22, 2004 23.31 23.52 23.31 23.52 1,800 +0.31(+1.34%)
Sep 21, 2004 23.22 23.22 23.21 23.21 800 +0.02(+0.09%)
Sep 20, 2004 23.35 23.35 23.19 23.19 1,700 -0.31(-1.32%)
Sep 17, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 16, 2004 23.19 23.75 23.19 23.50 1,500 +0.40(+1.73%)
Sep 15, 2004 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Sep 14, 2004 22.82 23.15 22.82 23.10 3,200 +0.36(+1.58%)
Sep 13, 2004 22.74 22.74 22.74 22.74 200 -0.01(-0.04%)
Sep 10, 2004 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 09, 2004 22.99 22.99 22.70 22.75 2,000 -0.35(-1.52%)
Sep 08, 2004 23.20 23.20 23.07 23.10 9,000 -0.28(-1.20%)
Sep 07, 2004 23.25 23.39 23.25 23.38 1,000 -0.12(-0.51%)
Sep 03, 2004 23.10 23.50 23.10 23.50 4,100 +0.58(+2.53%)
Sep 02, 2004 22.92 22.92 22.92 22.92 600 -0.03(-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.