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, 2011 9.650 9.650 9.500 9.500 2,062 -0.15(-1.55%)
Nov 29, 2011 9.650 9.650 9.640 9.650 602 +0.20(+2.11%)
Nov 28, 2011 9.500 9.620 9.451 9.451 2,000 +0.05(+0.54%)
Nov 25, 2011 9.600 9.600 9.400 9.400 1,674 -0.30(-3.09%)
Nov 22, 2011 9.700 9.700 9.700 9.700 0 +0.05(+0.52%)
Nov 21, 2011 9.650 9.650 9.650 9.650 300 +0.00(+0.00%)
Nov 18, 2011 9.800 9.800 9.610 9.650 3,472 +0.17(+1.79%)
Nov 17, 2011 9.430 9.480 9.400 9.480 4,878 -0.18(-1.87%)
Nov 16, 2011 9.830 9.830 9.540 9.661 7,899 -0.34(-3.39%)
Nov 15, 2011 10.02 10.23 10.00 10.00 2,167 +0.21(+2.15%)
Nov 14, 2011 9.860 9.860 9.750 9.790 12,688 -0.11(-1.11%)
Nov 11, 2011 9.810 10.18 9.810 9.900 3,100 +0.09(+0.92%)
Nov 10, 2011 10.29 10.45 9.810 9.810 7,816 -0.48(-4.66%)
Nov 09, 2011 10.28 10.29 10.23 10.29 800 +0.11(+1.08%)
Nov 08, 2011 10.29 10.29 9.940 10.18 1,500 -0.08(-0.78%)
Nov 07, 2011 9.800 10.29 9.800 10.26 1,200 +0.45(+4.59%)
Nov 04, 2011 10.30 10.30 9.810 9.810 3,298 -0.19(-1.90%)
Nov 03, 2011 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Nov 02, 2011 10.20 10.21 10.00 10.00 7,180 -0.30(-2.91%)
Nov 01, 2011 10.30 10.30 10.30 10.30 680 +0.00(+0.00%)
Oct 31, 2011 11.02 11.24 10.00 10.30 11,868 -0.53(-4.89%)
Oct 28, 2011 10.83 10.83 10.83 10.83 200 -0.19(-1.72%)
Oct 27, 2011 11.00 11.02 10.85 11.02 1,400 +0.17(+1.57%)
Oct 26, 2011 10.60 10.85 10.54 10.85 920 -0.20(-1.81%)
Oct 24, 2011 10.80 11.05 11.05 11.05 1,600 +0.59(+5.64%)
Oct 21, 2011 10.80 10.80 10.46 10.46 1,946 -0.34(-3.15%)
Oct 20, 2011 10.85 10.85 10.75 10.80 1,967 -0.15(-1.37%)
Oct 18, 2011 10.71 10.95 10.95 10.95 2,300 +0.07(+0.61%)
Oct 17, 2011 11.00 11.00 10.28 10.88 696 -0.12(-1.05%)
Oct 14, 2011 10.98 11.00 10.50 11.00 1,000 +0.05(+0.46%)
Oct 13, 2011 10.80 11.05 10.80 10.95 4,750 +0.04(+0.37%)
Oct 12, 2011 10.65 10.91 10.11 10.91 2,174 +0.71(+6.96%)
Oct 11, 2011 10.15 10.20 10.15 10.20 400 +0.04(+0.39%)
Oct 10, 2011 10.13 10.16 10.13 10.16 200 -0.49(-4.60%)
Oct 07, 2011 10.65 10.65 10.65 10.65 910 +0.02(+0.19%)
Oct 05, 2011 10.52 10.63 10.63 10.63 500 +0.03(+0.28%)
Oct 04, 2011 10.25 10.60 10.11 10.60 1,468 +0.30(+2.91%)
Oct 03, 2011 10.21 10.30 10.21 10.30 726 -0.26(-2.46%)
Sep 30, 2011 10.07 10.56 10.07 10.56 400 -0.09(-0.85%)
Sep 29, 2011 10.57 10.65 10.20 10.65 1,799 +0.05(+0.47%)
Sep 28, 2011 10.02 10.60 10.02 10.60 869 +0.18(+1.73%)
Sep 27, 2011 10.63 10.63 10.40 10.42 660 +0.21(+2.06%)
Sep 26, 2011 10.67 10.70 10.21 10.21 1,400 -0.18(-1.73%)
Sep 23, 2011 10.23 10.70 10.01 10.39 3,473 +0.14(+1.37%)
Sep 22, 2011 10.00 10.30 10.00 10.25 908 -0.26(-2.47%)
Sep 21, 2011 10.32 10.51 10.12 10.51 1,700 +0.19(+1.84%)
Sep 20, 2011 10.57 10.57 10.32 10.32 658 -0.23(-2.18%)
Sep 19, 2011 10.54 10.61 10.39 10.55 1,792 -0.06(-0.57%)
Sep 16, 2011 10.61 10.61 10.59 10.61 1,447 +0.01(+0.12%)
Sep 15, 2011 10.61 10.61 10.55 10.60 1,258 -0.01(-0.12%)
Sep 14, 2011 10.55 10.70 10.54 10.61 900 +0.05(+0.47%)
Sep 13, 2011 10.66 10.70 10.53 10.56 600 -0.11(-1.03%)
Sep 09, 2011 10.67 10.67 10.67 10.67 0 +0.15(+1.43%)
Sep 08, 2011 10.45 10.52 10.39 10.52 700 -0.08(-0.75%)
Sep 07, 2011 10.54 10.60 10.54 10.60 700 +0.08(+0.76%)
Sep 06, 2011 10.69 10.69 10.52 10.52 715 -0.18(-1.68%)
Sep 02, 2011 10.31 10.70 10.31 10.70 1,201 +0.10(+0.98%)
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.