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 (%)
Feb 28, 2007 13.38 13.51 13.14 13.30 10,500 +0.15(+1.14%)
Feb 27, 2007 13.15 13.15 12.75 13.15 11,700 -0.24(-1.79%)
Feb 26, 2007 13.60 13.75 13.25 13.39 3,915 -0.60(-4.29%)
Feb 23, 2007 14.18 14.18 13.75 13.99 4,900 +0.33(+2.42%)
Feb 22, 2007 13.48 13.77 13.48 13.66 5,700 +0.21(+1.58%)
Feb 21, 2007 13.40 13.52 13.34 13.45 5,700 +0.05(+0.36%)
Feb 20, 2007 13.15 13.51 13.10 13.40 5,200 +0.05(+0.37%)
Feb 16, 2007 13.30 13.57 13.24 13.35 8,700 +0.05(+0.38%)
Feb 15, 2007 13.36 13.52 13.30 13.30 3,900 -0.06(-0.45%)
Feb 14, 2007 13.19 13.36 13.19 13.36 700 +0.31(+2.38%)
Feb 13, 2007 13.20 13.25 13.05 13.05 13,400 -0.16(-1.21%)
Feb 12, 2007 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Feb 09, 2007 13.37 13.55 13.21 13.21 3,900 -0.07(-0.53%)
Feb 08, 2007 13.28 13.29 13.28 13.28 300 -0.01(-0.08%)
Feb 07, 2007 13.30 13.39 13.29 13.29 1,500 -0.02(-0.15%)
Feb 06, 2007 13.31 13.31 13.31 13.31 800 -0.03(-0.22%)
Feb 05, 2007 13.34 13.34 13.34 13.34 100 +0.03(+0.23%)
Feb 02, 2007 13.31 13.31 13.31 13.31 300 -0.13(-0.97%)
Feb 01, 2007 13.37 13.44 13.37 13.44 200 +0.12(+0.90%)
Jan 31, 2007 13.26 13.32 13.26 13.32 600 -0.02(-0.15%)
Jan 30, 2007 13.34 13.34 13.34 13.34 400 +0.04(+0.30%)
Jan 29, 2007 13.28 13.30 13.07 13.30 300 +0.02(+0.15%)
Jan 26, 2007 13.50 13.50 12.95 13.28 7,800 -0.32(-2.35%)
Jan 25, 2007 13.50 13.60 13.50 13.60 200 +0.10(+0.74%)
Jan 24, 2007 13.84 13.98 13.50 13.50 3,700 -0.10(-0.74%)
Jan 23, 2007 13.50 13.60 13.50 13.60 2,000 +0.12(+0.89%)
Jan 22, 2007 13.84 13.84 13.20 13.48 5,500 -0.43(-3.09%)
Jan 19, 2007 13.81 13.91 13.81 13.91 300 +0.10(+0.72%)
Jan 18, 2007 13.81 13.81 13.81 13.81 200 +0.06(+0.44%)
Jan 17, 2007 13.80 14.00 13.62 13.75 7,700 -0.45(-3.17%)
Jan 16, 2007 14.20 14.20 14.20 14.20 200 -0.08(-0.56%)
Jan 12, 2007 14.10 14.28 14.10 14.28 400 +0.27(+1.93%)
Jan 11, 2007 13.87 14.01 13.80 14.01 600 +0.11(+0.79%)
Jan 10, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 09, 2007 13.90 13.90 13.90 13.90 100 +0.10(+0.72%)
Jan 08, 2007 13.83 13.97 13.80 13.80 8,300 -0.03(-0.22%)
Jan 05, 2007 13.81 13.85 13.80 13.83 1,500 -0.05(-0.36%)
Jan 04, 2007 14.27 14.28 13.81 13.88 5,700 -0.36(-2.53%)
Jan 03, 2007 14.65 14.65 14.19 14.24 3,800 -0.61(-4.11%)
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%)
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.