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, 2012 7.820 7.820 7.750 7.770 630 -0.08(-1.02%)
Nov 28, 2012 7.850 7.850 7.850 7.850 100 +0.03(+0.38%)
Nov 27, 2012 7.750 7.950 7.750 7.820 4,561 -0.18(-2.25%)
Nov 26, 2012 8.000 8.000 8.000 8.000 100 +0.13(+1.65%)
Nov 23, 2012 7.870 7.870 7.870 7.870 500 +0.00(+0.00%)
Nov 21, 2012 7.870 7.950 7.870 7.870 1,074 -0.03(-0.38%)
Nov 20, 2012 7.880 7.900 7.880 7.900 548 -0.06(-0.75%)
Nov 19, 2012 7.960 7.960 7.960 7.960 200 +0.01(+0.13%)
Nov 16, 2012 8.050 8.050 7.770 7.950 3,447 -0.15(-1.85%)
Nov 15, 2012 8.100 8.100 7.770 8.100 6,740 -0.00(-0.00%)
Nov 14, 2012 8.120 8.120 8.100 8.100 500 +0.03(+0.37%)
Nov 13, 2012 8.200 8.350 8.070 8.070 2,500 -0.41(-4.83%)
Nov 12, 2012 8.250 8.780 8.060 8.480 6,355 +0.23(+2.79%)
Nov 09, 2012 8.220 8.500 8.220 8.250 1,050 +0.07(+0.86%)
Nov 08, 2012 8.160 8.770 8.080 8.180 1,875 +0.00(+0.00%)
Nov 07, 2012 8.010 8.670 8.010 8.180 4,356 +0.13(+1.61%)
Nov 06, 2012 8.120 8.400 7.900 8.050 6,008 -0.04(-0.49%)
Nov 05, 2012 8.090 8.090 8.090 8.090 200 -0.01(-0.15%)
Nov 02, 2012 7.990 8.102 7.990 8.102 400 +0.11(+1.40%)
Oct 26, 2012 7.910 7.990 7.990 7.990 2,000 +0.09(+1.14%)
Oct 25, 2012 7.990 8.210 7.900 7.900 5,392 -0.07(-0.88%)
Oct 24, 2012 7.950 8.200 7.950 7.970 2,800 +0.08(+1.01%)
Oct 23, 2012 7.920 7.920 7.890 7.890 300 -0.31(-3.78%)
Oct 19, 2012 7.890 8.200 7.890 8.200 2,100 +0.18(+2.24%)
Oct 18, 2012 7.860 8.220 7.860 8.020 4,313 +0.13(+1.65%)
Oct 16, 2012 7.980 7.890 7.890 7.890 13,000 -0.12(-1.50%)
Oct 15, 2012 7.870 8.010 7.870 8.010 2,023 +0.01(+0.12%)
Oct 11, 2012 7.980 8.000 8.000 8.000 1,100 -0.02(-0.25%)
Oct 10, 2012 8.020 8.020 8.020 8.020 400 -0.09(-1.05%)
Oct 09, 2012 8.180 8.200 7.900 8.105 3,060 -0.08(-1.04%)
Oct 08, 2012 8.000 8.217 8.000 8.190 1,473 +0.23(+2.89%)
Oct 05, 2012 8.020 8.030 7.960 7.960 21,392 -0.05(-0.62%)
Oct 04, 2012 8.150 8.150 8.010 8.010 8,890 -0.16(-1.96%)
Oct 03, 2012 8.150 8.170 8.150 8.170 200 +0.02(+0.25%)
Oct 02, 2012 8.180 8.180 8.150 8.150 10,239 -0.13(-1.57%)
Oct 01, 2012 8.180 8.280 8.180 8.280 2,050 +0.00(+0.00%)
Sep 28, 2012 8.230 8.280 8.200 8.280 1,500 +0.00(+0.00%)
Sep 27, 2012 8.170 8.280 8.140 8.280 4,500 -0.04(-0.48%)
Sep 26, 2012 8.330 8.330 8.310 8.320 1,219 -0.05(-0.60%)
Sep 25, 2012 8.200 8.370 8.200 8.370 5,813 +0.05(+0.60%)
Sep 24, 2012 8.000 8.340 8.000 8.320 15,394 +0.36(+4.52%)
Sep 21, 2012 8.750 8.760 7.960 7.960 60,171 -0.75(-8.61%)
Sep 20, 2012 8.710 8.710 8.710 8.710 100 -0.24(-2.68%)
Sep 19, 2012 8.810 8.950 8.810 8.950 947 +0.15(+1.68%)
Sep 18, 2012 8.770 8.890 8.770 8.802 600 +0.04(+0.47%)
Sep 17, 2012 8.760 8.760 8.760 8.760 178 +0.02(+0.23%)
Sep 14, 2012 8.770 8.770 8.740 8.740 600 -0.06(-0.68%)
Sep 13, 2012 8.960 8.960 8.800 8.800 1,287 -0.06(-0.68%)
Sep 12, 2012 8.910 8.910 8.770 8.860 812 -0.07(-0.78%)
Sep 11, 2012 8.960 8.990 8.670 8.930 3,232 +0.01(+0.11%)
Sep 10, 2012 8.950 8.950 8.670 8.920 4,210 -0.08(-0.89%)
Sep 07, 2012 8.980 9.000 8.970 9.000 2,300 +0.05(+0.56%)
Sep 06, 2012 9.070 9.070 8.950 8.950 400 +0.15(+1.70%)
Sep 05, 2012 8.790 9.380 8.790 8.800 5,215 +0.01(+0.11%)
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.