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 (%)
Dec 29, 2006 14.65 14.86 14.40 14.85 11,100 +0.10(+0.68%)
Dec 28, 2006 14.29 14.91 14.29 14.75 3,300 +0.49(+3.44%)
Dec 27, 2006 14.30 14.41 14.18 14.26 6,900 -0.24(-1.66%)
Dec 26, 2006 14.34 14.50 14.34 14.50 1,900 +0.23(+1.61%)
Dec 22, 2006 14.27 14.30 14.27 14.27 400 +0.06(+0.42%)
Dec 21, 2006 14.12 14.29 14.12 14.21 16,600 +0.10(+0.71%)
Dec 20, 2006 14.10 14.11 14.09 14.11 2,800 +0.00(+0.00%)
Dec 19, 2006 14.04 14.14 14.00 14.11 9,200 +0.07(+0.50%)
Dec 18, 2006 14.05 14.05 14.04 14.04 500 -0.06(-0.43%)
Dec 15, 2006 14.25 14.25 14.10 14.10 2,100 -0.15(-1.05%)
Dec 14, 2006 14.45 14.45 14.25 14.25 2,000 -0.30(-2.06%)
Dec 13, 2006 14.30 14.55 14.30 14.55 600 +0.21(+1.46%)
Dec 12, 2006 14.55 14.55 14.34 14.34 1,500 -0.21(-1.44%)
Dec 11, 2006 14.35 14.55 14.30 14.55 1,700 +0.20(+1.39%)
Dec 08, 2006 14.90 15.00 14.35 14.35 2,900 -0.60(-4.01%)
Dec 07, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 06, 2006 14.69 14.98 14.69 14.95 1,400 +0.40(+2.75%)
Dec 05, 2006 14.50 14.70 14.49 14.55 700 +0.06(+0.41%)
Dec 04, 2006 14.57 14.68 14.49 14.49 1,800 -0.08(-0.55%)
Dec 01, 2006 14.60 14.60 14.57 14.57 300 -0.03(-0.21%)
Nov 30, 2006 14.51 14.60 14.40 14.60 1,400 +0.10(+0.69%)
Nov 29, 2006 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 28, 2006 14.50 14.75 14.50 14.50 1,600 -0.20(-1.36%)
Nov 27, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 24, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 22, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 21, 2006 14.82 14.82 14.62 14.70 1,000 -0.11(-0.74%)
Nov 20, 2006 14.36 15.15 14.36 14.81 3,400 +0.44(+3.09%)
Nov 17, 2006 14.60 14.60 14.27 14.37 8,500 -0.18(-1.26%)
Nov 16, 2006 14.50 14.60 14.50 14.55 1,900 +0.07(+0.48%)
Nov 15, 2006 14.40 14.48 14.40 14.48 700 +0.11(+0.77%)
Nov 14, 2006 14.30 14.45 14.30 14.37 3,400 +0.31(+2.20%)
Nov 13, 2006 14.85 14.85 13.85 14.06 10,900 -0.94(-6.27%)
Nov 10, 2006 15.36 15.36 15.00 15.00 500 -0.49(-3.16%)
Nov 09, 2006 15.45 15.49 15.44 15.49 400 +0.22(+1.44%)
Nov 08, 2006 15.29 15.44 15.13 15.27 4,100 -0.26(-1.67%)
Nov 07, 2006 15.99 16.00 15.20 15.53 4,200 -0.42(-2.63%)
Nov 06, 2006 15.87 15.95 15.77 15.95 1,800 +0.35(+2.24%)
Nov 03, 2006 15.65 15.66 15.55 15.60 1,800 +0.11(+0.71%)
Nov 02, 2006 15.24 15.49 15.24 15.49 800 +0.10(+0.65%)
Nov 01, 2006 14.99 15.40 14.99 15.39 2,100 -0.10(-0.65%)
Oct 31, 2006 15.10 15.59 15.10 15.49 700 +0.54(+3.61%)
Oct 30, 2006 15.20 15.20 14.91 14.95 1,700 -0.34(-2.22%)
Oct 27, 2006 15.29 15.29 15.29 15.29 200 +0.04(+0.26%)
Oct 26, 2006 15.50 15.51 15.25 15.25 1,500 -0.40(-2.56%)
Oct 25, 2006 15.60 15.65 15.40 15.65 1,100 -0.12(-0.76%)
Oct 24, 2006 15.80 15.87 15.77 15.77 700 -0.19(-1.19%)
Oct 23, 2006 15.99 15.99 15.78 15.96 1,600 +0.00(+0.00%)
Oct 20, 2006 15.87 15.96 15.65 15.96 3,000 +0.16(+1.01%)
Oct 19, 2006 15.51 15.82 15.51 15.80 2,200 +0.16(+1.02%)
Oct 18, 2006 15.64 15.64 15.63 15.64 1,200 +0.09(+0.58%)
Oct 17, 2006 15.34 15.55 15.34 15.55 600 +0.21(+1.37%)
Oct 16, 2006 15.29 15.34 15.21 15.34 2,400 -0.15(-0.97%)
Oct 13, 2006 15.75 15.75 15.49 15.49 1,900 -0.29(-1.84%)
Oct 12, 2006 16.00 16.00 15.78 15.78 1,300 -0.22(-1.38%)
Oct 11, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 10, 2006 16.00 16.00 16.00 16.00 100 +0.00(+0.00%)
Oct 09, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 06, 2006 16.00 16.00 16.00 16.00 200 -0.16(-0.99%)
Oct 05, 2006 16.40 16.40 16.00 16.16 4,700 -0.21(-1.28%)
Oct 04, 2006 16.36 16.37 16.36 16.37 900 -0.04(-0.24%)
Oct 03, 2006 16.56 16.66 16.41 16.41 2,900 -0.14(-0.85%)
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.