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, 2005 15.50 15.74 15.50 15.70 2,400 +0.20(+1.29%)
Nov 29, 2005 15.60 15.60 15.50 15.50 500 -0.12(-0.77%)
Nov 28, 2005 15.62 15.62 15.62 15.62 0 +0.00(+0.00%)
Nov 25, 2005 15.80 15.80 15.62 15.62 1,500 -0.19(-1.20%)
Nov 23, 2005 15.50 15.85 15.50 15.81 2,200 -0.17(-1.06%)
Nov 22, 2005 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Nov 21, 2005 15.73 16.50 15.55 15.98 11,500 +0.48(+3.10%)
Nov 18, 2005 15.51 15.51 15.50 15.50 300 +0.01(+0.06%)
Nov 17, 2005 15.49 15.49 15.49 15.49 0 +0.00(+0.00%)
Nov 16, 2005 15.48 15.49 15.48 15.49 500 +0.04(+0.25%)
Nov 15, 2005 16.40 16.40 15.45 15.45 6,100 -1.05(-6.36%)
Nov 14, 2005 16.50 16.50 16.50 16.50 300 +0.16(+0.98%)
Nov 11, 2005 16.33 16.35 16.33 16.34 3,000 +0.01(+0.06%)
Nov 10, 2005 16.00 16.34 16.00 16.33 2,100 +0.37(+2.32%)
Nov 09, 2005 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Nov 08, 2005 16.01 16.01 15.96 15.96 500 -0.01(-0.06%)
Nov 07, 2005 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 04, 2005 16.15 16.48 15.85 15.97 2,600 +0.22(+1.40%)
Nov 03, 2005 15.55 15.75 15.55 15.75 800 +0.27(+1.74%)
Nov 02, 2005 15.48 15.48 15.48 15.48 300 +0.00(+0.00%)
Nov 01, 2005 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Oct 31, 2005 15.50 15.50 15.23 15.48 2,700 +0.23(+1.51%)
Oct 28, 2005 15.00 15.25 15.00 15.25 900 +0.50(+3.39%)
Oct 27, 2005 14.55 14.75 14.55 14.75 1,500 +0.50(+3.51%)
Oct 26, 2005 14.55 14.55 14.10 14.25 3,800 -0.30(-2.06%)
Oct 25, 2005 14.15 14.55 14.15 14.55 600 +0.45(+3.19%)
Oct 24, 2005 14.00 14.10 14.00 14.10 300 +0.25(+1.81%)
Oct 21, 2005 13.65 13.85 13.65 13.85 6,000 +0.24(+1.76%)
Oct 20, 2005 13.61 13.76 13.60 13.61 5,000 -0.10(-0.73%)
Oct 19, 2005 13.82 13.83 13.66 13.71 11,700 -0.12(-0.87%)
Oct 18, 2005 13.93 13.98 13.71 13.83 4,900 -0.04(-0.29%)
Oct 17, 2005 13.99 14.08 13.87 13.87 8,000 -0.13(-0.93%)
Oct 14, 2005 13.85 14.05 13.79 14.00 8,500 +0.00(+0.00%)
Oct 13, 2005 13.91 14.05 13.91 14.00 4,800 -0.16(-1.13%)
Oct 12, 2005 14.30 14.30 14.15 14.16 1,400 -0.37(-2.55%)
Oct 11, 2005 14.60 14.60 14.53 14.53 6,300 +0.02(+0.14%)
Oct 10, 2005 14.70 14.74 14.50 14.51 6,500 -0.15(-1.02%)
Oct 07, 2005 14.85 14.85 14.66 14.66 800 -0.23(-1.54%)
Oct 06, 2005 14.80 14.89 14.80 14.89 4,200 +0.09(+0.61%)
Oct 05, 2005 15.00 15.00 14.80 14.80 1,000 -0.19(-1.27%)
Oct 04, 2005 14.99 14.99 14.99 14.99 500 -0.01(-0.07%)
Oct 03, 2005 15.00 15.00 15.00 15.00 600 -0.22(-1.45%)
Sep 30, 2005 15.50 15.50 15.00 15.22 6,000 -0.42(-2.69%)
Sep 29, 2005 15.66 15.66 15.64 15.64 500 -0.01(-0.04%)
Sep 28, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 27, 2005 15.52 15.69 15.52 15.65 1,800 -0.14(-0.91%)
Sep 26, 2005 15.84 15.84 15.79 15.79 200 -0.31(-1.93%)
Sep 23, 2005 16.10 16.10 15.90 16.10 1,100 -0.09(-0.56%)
Sep 22, 2005 16.15 16.19 16.15 16.19 300 -0.03(-0.18%)
Sep 21, 2005 16.12 16.22 16.12 16.22 1,200 +0.06(+0.37%)
Sep 20, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Sep 19, 2005 16.05 16.16 16.05 16.16 900 +0.03(+0.19%)
Sep 16, 2005 16.10 16.13 16.01 16.13 2,300 -0.08(-0.49%)
Sep 15, 2005 16.11 16.21 16.11 16.21 500 +0.09(+0.56%)
Sep 14, 2005 16.00 16.12 15.75 16.12 4,800 -0.08(-0.49%)
Sep 13, 2005 16.20 16.20 16.20 16.20 200 -0.17(-1.04%)
Sep 12, 2005 16.35 16.37 16.10 16.37 2,200 -0.10(-0.61%)
Sep 09, 2005 16.29 16.48 16.29 16.47 1,000 +0.12(+0.73%)
Sep 08, 2005 16.25 16.35 16.25 16.35 400 -0.13(-0.79%)
Sep 07, 2005 16.40 16.49 16.40 16.48 1,200 +0.08(+0.49%)
Sep 06, 2005 16.10 16.40 16.10 16.40 2,900 +0.24(+1.49%)
Sep 02, 2005 16.13 16.21 16.08 16.16 2,600 -0.12(-0.74%)
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.