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, 2009 14.81 15.00 14.75 14.75 31,206 +0.01(+0.03%)
Nov 27, 2009 14.63 14.84 14.63 14.74 6,377 -0.01(-0.03%)
Nov 25, 2009 15.00 15.00 14.75 14.75 30,285 -0.25(-1.67%)
Nov 24, 2009 14.75 15.10 14.74 15.00 22,429 +0.25(+1.69%)
Nov 23, 2009 14.07 14.75 14.04 14.75 37,350 +0.75(+5.36%)
Nov 20, 2009 14.02 14.19 13.90 14.00 5,500 +0.00(+0.00%)
Nov 19, 2009 14.10 14.10 14.00 14.00 2,600 +0.00(+0.00%)
Nov 18, 2009 14.06 14.06 14.00 14.00 700 -0.02(-0.14%)
Nov 17, 2009 14.10 14.10 14.02 14.02 800 -0.18(-1.27%)
Nov 16, 2009 14.00 14.20 14.00 14.20 2,860 +0.10(+0.71%)
Nov 13, 2009 14.00 14.20 14.10 14.10 1,650 +0.10(+0.71%)
Nov 12, 2009 14.00 14.05 14.00 14.00 1,000 -0.25(-1.75%)
Nov 11, 2009 14.10 14.25 14.00 14.25 5,140 +0.19(+1.32%)
Nov 10, 2009 14.10 14.10 13.98 14.06 2,340 -0.04(-0.25%)
Nov 09, 2009 14.00 14.10 13.40 14.10 18,412 +0.10(+0.72%)
Nov 06, 2009 14.01 14.01 14.00 14.00 2,000 +0.00(+0.00%)
Nov 05, 2009 14.00 14.00 13.90 14.00 1,300 +0.05(+0.36%)
Nov 04, 2009 14.00 14.00 13.95 13.95 1,300 -0.05(-0.36%)
Nov 03, 2009 14.00 14.00 14.00 14.00 1,400 +0.00(+0.00%)
Nov 02, 2009 13.63 14.00 13.50 14.00 2,300 +0.45(+3.32%)
Oct 30, 2009 13.85 13.87 13.55 13.55 10,300 -0.36(-2.62%)
Oct 29, 2009 13.90 14.03 13.85 13.91 1,600 -0.06(-0.40%)
Oct 28, 2009 14.00 14.00 13.60 13.97 4,705 +0.07(+0.50%)
Oct 27, 2009 13.50 13.95 13.50 13.90 3,541 +0.20(+1.46%)
Oct 26, 2009 13.81 13.90 13.70 13.70 1,600 -0.11(-0.80%)
Oct 23, 2009 13.70 13.95 13.66 13.81 1,700 -0.05(-0.36%)
Oct 22, 2009 13.85 14.00 13.35 13.86 3,500 -0.09(-0.65%)
Oct 21, 2009 14.00 14.00 13.80 13.95 1,300 -0.05(-0.36%)
Oct 20, 2009 14.00 14.00 14.00 14.00 1,322 -0.03(-0.21%)
Oct 19, 2009 13.85 14.03 13.85 14.03 9,144 +0.03(+0.21%)
Oct 16, 2009 14.00 14.20 13.46 14.00 8,500 +0.06(+0.43%)
Oct 15, 2009 12.95 13.94 12.95 13.94 19,205 +0.94(+7.23%)
Oct 14, 2009 12.99 13.00 12.95 13.00 1,510 +0.00(+0.00%)
Oct 13, 2009 12.35 13.00 12.35 13.00 1,500 -0.00(-0.00%)
Oct 12, 2009 12.99 13.00 12.99 13.00 4,990 +0.00(+0.00%)
Oct 09, 2009 13.00 13.00 12.80 13.00 1,900 +0.19(+1.48%)
Oct 08, 2009 13.00 13.00 12.81 12.81 3,200 -0.19(-1.46%)
Oct 07, 2009 13.00 13.25 13.00 13.00 13,291 +0.00(+0.00%)
Oct 06, 2009 12.75 13.00 12.75 13.00 3,334 +0.30(+2.36%)
Oct 05, 2009 12.72 12.72 12.35 12.70 2,950 +0.45(+3.67%)
Oct 02, 2009 12.40 12.42 12.25 12.25 2,150 +0.10(+0.82%)
Oct 01, 2009 12.60 12.60 12.05 12.15 1,850 +0.44(+3.76%)
Sep 30, 2009 12.25 12.25 11.71 11.71 2,045 -0.45(-3.70%)
Sep 29, 2009 12.50 12.50 12.16 12.16 200 +0.11(+0.91%)
Sep 28, 2009 12.37 12.50 12.05 12.05 1,400 +0.19(+1.63%)
Sep 25, 2009 12.00 12.24 11.75 11.86 2,100 -0.06(-0.53%)
Sep 24, 2009 12.00 12.00 11.75 11.92 1,170 -0.08(-0.67%)
Sep 23, 2009 12.25 12.25 11.85 12.00 1,100 -0.16(-1.32%)
Sep 22, 2009 12.15 12.25 12.15 12.16 3,810 +0.01(+0.08%)
Sep 21, 2009 12.15 12.15 12.05 12.15 691 +0.15(+1.25%)
Sep 18, 2009 12.20 12.20 12.00 12.00 9,618 -0.15(-1.23%)
Sep 17, 2009 12.25 12.25 12.15 12.15 1,006 -0.20(-1.62%)
Sep 16, 2009 12.26 12.35 11.75 12.35 9,406 -0.12(-1.00%)
Sep 15, 2009 12.29 12.47 12.10 12.47 1,300 +0.00(+0.00%)
Sep 14, 2009 12.74 12.75 12.25 12.47 6,039 -0.28(-2.16%)
Sep 11, 2009 13.00 13.00 12.50 12.75 3,303 -0.12(-0.93%)
Sep 10, 2009 12.75 12.95 12.60 12.87 1,000 +0.37(+2.96%)
Sep 09, 2009 12.72 12.75 12.50 12.50 700 -0.36(-2.80%)
Sep 08, 2009 13.00 13.00 11.93 12.86 2,400 -0.04(-0.31%)
Sep 04, 2009 12.80 12.90 12.26 12.90 600 +0.45(+3.61%)
Sep 03, 2009 12.80 12.80 12.45 12.45 200 -0.35(-2.73%)
Sep 02, 2009 12.30 12.85 12.30 12.80 1,644 +0.30(+2.40%)
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.