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 31, 2008 15.38 15.40 15.01 15.40 1,719 +0.38(+2.53%)
Dec 30, 2008 15.25 15.57 15.02 15.02 5,500 +0.01(+0.07%)
Dec 29, 2008 15.00 15.43 14.93 15.01 3,725 -0.04(-0.27%)
Dec 26, 2008 14.60 15.05 14.20 15.05 1,900 +0.45(+3.08%)
Dec 24, 2008 15.01 15.25 14.60 14.60 3,764 -0.60(-3.95%)
Dec 23, 2008 14.95 15.20 14.95 15.20 1,698 +0.20(+1.33%)
Dec 22, 2008 14.62 15.00 14.62 15.00 3,600 -0.10(-0.66%)
Dec 19, 2008 14.90 15.10 14.90 15.10 1,500 +0.27(+1.79%)
Dec 18, 2008 14.50 15.00 14.50 14.83 1,311 -0.17(-1.11%)
Dec 17, 2008 14.25 15.00 14.00 15.00 8,900 +0.66(+4.60%)
Dec 16, 2008 14.61 15.00 14.21 14.34 2,030 -0.64(-4.27%)
Dec 15, 2008 14.80 14.98 13.47 14.98 12,585 +0.23(+1.56%)
Dec 12, 2008 15.20 15.20 14.75 14.75 0 -0.75(-4.84%)
Dec 11, 2008 15.80 15.80 15.30 15.50 4,100 +0.00(+0.00%)
Dec 10, 2008 16.30 16.30 14.90 15.50 12,081 -1.20(-7.19%)
Dec 09, 2008 16.37 16.98 16.37 16.70 22,450 +0.45(+2.77%)
Dec 08, 2008 16.28 16.48 16.20 16.25 35,207 -0.02(-0.15%)
Dec 05, 2008 16.20 16.28 16.20 16.27 4,100 +0.28(+1.72%)
Dec 04, 2008 16.12 16.30 16.00 16.00 4,300 -0.10(-0.62%)
Dec 03, 2008 16.45 16.45 16.10 16.10 8,640 -0.50(-3.01%)
Dec 02, 2008 16.19 16.60 16.19 16.60 5,049 +0.55(+3.43%)
Dec 01, 2008 16.19 16.19 16.00 16.05 2,620 -0.20(-1.23%)
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%)
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.