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 28, 2008 16.10 16.25 16.10 16.25 1,128 +0.35(+2.17%)
Nov 26, 2008 16.06 16.10 15.90 15.90 700 +0.10(+0.66%)
Nov 25, 2008 16.10 16.10 15.62 15.80 1,800 -0.15(-0.94%)
Nov 24, 2008 15.35 15.95 15.35 15.95 900 +0.35(+2.24%)
Nov 21, 2008 15.90 15.90 15.60 15.60 1,122 -0.30(-1.89%)
Nov 20, 2008 15.60 16.10 15.60 15.90 850 -0.20(-1.24%)
Nov 19, 2008 16.10 16.10 16.10 16.10 600 +0.20(+1.26%)
Nov 18, 2008 16.00 16.00 15.00 15.90 6,625 +0.15(+0.95%)
Nov 17, 2008 15.75 15.77 15.75 15.75 2,300 -0.30(-1.87%)
Nov 14, 2008 16.10 16.12 16.05 16.05 0 -0.05(-0.31%)
Nov 13, 2008 16.09 16.10 15.78 16.10 4,118 +0.35(+2.22%)
Nov 12, 2008 15.85 16.10 15.75 15.75 900 -0.40(-2.48%)
Nov 11, 2008 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Nov 10, 2008 16.00 16.15 16.00 16.15 1,900 +0.39(+2.47%)
Nov 07, 2008 16.00 16.00 15.76 15.76 1,081 -0.06(-0.38%)
Nov 06, 2008 16.05 16.05 15.77 15.82 5,069 -0.28(-1.74%)
Nov 05, 2008 16.00 16.10 15.96 16.10 4,720 +0.10(+0.63%)
Nov 04, 2008 15.90 16.00 15.90 16.00 200 +0.05(+0.31%)
Nov 03, 2008 16.69 16.69 15.60 15.95 3,200 +0.50(+3.24%)
Oct 31, 2008 14.80 15.45 14.80 15.45 1,130 -0.45(-2.83%)
Oct 30, 2008 15.52 15.90 15.49 15.90 1,593 +0.54(+3.51%)
Oct 29, 2008 15.25 15.36 15.25 15.36 5,000 +0.42(+2.81%)
Oct 28, 2008 14.70 15.00 14.50 14.94 7,530 -0.04(-0.27%)
Oct 27, 2008 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Oct 24, 2008 14.84 15.25 14.75 14.98 2,923 -0.12(-0.79%)
Oct 23, 2008 15.10 15.10 15.10 15.10 1,000 -0.27(-1.72%)
Oct 22, 2008 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 21, 2008 15.40 15.40 15.37 15.37 600 +0.27(+1.75%)
Oct 20, 2008 15.29 15.40 15.10 15.10 900 +0.10(+0.67%)
Oct 17, 2008 15.00 15.00 15.00 15.00 200 +0.30(+2.04%)
Oct 16, 2008 14.95 15.29 14.70 14.70 3,753 -0.20(-1.34%)
Oct 15, 2008 14.93 14.95 14.70 14.90 680 -0.10(-0.67%)
Oct 14, 2008 14.50 15.00 14.30 15.00 8,700 +0.74(+5.19%)
Oct 13, 2008 14.74 14.75 14.26 14.26 2,900 -0.04(-0.28%)
Oct 10, 2008 14.51 14.65 14.30 14.30 4,219 -0.51(-3.44%)
Oct 09, 2008 15.00 15.00 14.81 14.81 495 +0.00(+0.00%)
Oct 08, 2008 14.14 15.10 14.14 14.81 2,900 -0.59(-3.83%)
Oct 07, 2008 15.22 15.40 15.22 15.40 1,480 +0.00(+0.00%)
Oct 06, 2008 14.69 15.70 14.20 15.40 8,877 -0.60(-3.75%)
Oct 03, 2008 16.20 16.20 14.70 16.00 0 -0.25(-1.54%)
Oct 02, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Oct 01, 2008 16.25 16.25 16.25 16.25 600 +0.05(+0.31%)
Sep 30, 2008 16.45 16.60 16.20 16.20 2,500 -0.55(-3.28%)
Sep 29, 2008 16.45 17.05 16.45 16.75 2,200 -0.24(-1.41%)
Sep 26, 2008 16.75 16.99 16.00 16.99 0 +0.25(+1.49%)
Sep 25, 2008 16.45 16.74 16.22 16.74 890 -0.01(-0.06%)
Sep 24, 2008 17.80 18.00 16.75 16.75 4,717 -0.62(-3.57%)
Sep 23, 2008 17.30 17.50 17.25 17.37 4,553 +0.12(+0.70%)
Sep 22, 2008 17.30 17.30 17.25 17.25 1,475 -0.00(-0.00%)
Sep 19, 2008 17.85 17.85 17.25 17.25 0 -0.21(-1.20%)
Sep 18, 2008 17.46 17.46 17.46 17.46 100 -0.19(-1.08%)
Sep 17, 2008 17.35 17.65 17.35 17.65 300 +0.30(+1.73%)
Sep 16, 2008 17.52 17.52 16.75 17.35 7,302 -0.67(-3.74%)
Sep 15, 2008 17.99 18.35 17.61 18.02 5,397 +0.04(+0.19%)
Sep 12, 2008 17.99 17.99 17.99 17.99 400 +0.29(+1.65%)
Sep 11, 2008 18.08 18.08 17.50 17.70 3,700 -0.32(-1.79%)
Sep 10, 2008 18.02 18.02 18.02 18.02 100 -0.08(-0.44%)
Sep 09, 2008 18.06 18.10 18.06 18.10 390 -0.25(-1.36%)
Sep 08, 2008 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Sep 05, 2008 18.32 18.36 18.10 18.35 0 -0.18(-0.97%)
Sep 04, 2008 18.53 18.53 18.53 18.53 0 +0.00(+0.00%)
Sep 03, 2008 18.50 18.53 18.50 18.53 639 +0.03(+0.16%)
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.