Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2016	8.060	8.060	8.060	8.060	500	-0.04(-0.50%)
Apr 25, 2016	8.060	8.100	8.060	8.100	1,001	+0.05(+0.62%)
Apr 22, 2016	8.050	8.050	8.050	8.050	316	+0.03(+0.32%)
Apr 21, 2016	8.054	8.054	8.024	8.024	704	+0.02(+0.29%)
Apr 20, 2016	7.900	8.001	7.900	8.001	641	-0.07(-0.86%)
Apr 19, 2016	8.070	8.070	8.070	8.070	232	-0.05(-0.61%)
Apr 18, 2016	8.100	8.120	8.100	8.120	784	+0.06(+0.74%)
Apr 15, 2016	8.050	8.060	8.050	8.060	1,090	-0.01(-0.12%)
Apr 14, 2016	8.070	8.070	8.070	8.070	212	-0.00(-0.04%)
Apr 13, 2016	8.050	8.100	8.050	8.073	1,710	-0.02(-0.21%)
Apr 12, 2016	8.050	8.100	8.050	8.090	410	+0.04(+0.50%)
Apr 11, 2016	8.060	8.060	8.050	8.050	900	-0.01(-0.18%)
Apr 08, 2016	8.065	8.065	8.065	8.065	185	+0.01(+0.18%)
Apr 07, 2016	8.080	8.080	8.050	8.050	379	+0.13(+1.64%)
Apr 04, 2016	7.920	7.920	7.920	7.920	6	-0.08(-1.00%)
Apr 01, 2016	8.000	8.000	8.000	8.000	177	-0.02(-0.30%)
Mar 31, 2016	8.000	8.024	8.000	8.024	430	+0.02(+0.30%)
Mar 30, 2016	8.000	8.000	8.000	8.000	1,500	-0.10(-1.23%)
Mar 22, 2016	8.100	8.100	8.100	8.100	45	+0.04(+0.46%)
Mar 21, 2016	8.050	8.063	8.050	8.063	2,538	+0.01(+0.16%)
Mar 18, 2016	8.120	8.120	8.050	8.050	2,485	-0.06(-0.69%)
Mar 17, 2016	8.120	8.120	8.100	8.106	2,063	+0.01(+0.08%)
Mar 16, 2016	8.120	8.120	8.080	8.100	1,930	-0.00(-0.06%)
Mar 15, 2016	8.120	8.120	8.100	8.105	1,104	+0.05(+0.68%)
Mar 11, 2016	8.050	8.050	8.050	8.050	1,000	-0.00(-0.00%)
Mar 10, 2016	8.050	8.050	8.050	8.050	507	-0.01(-0.12%)
Mar 08, 2016	8.120	8.120	8.050	8.060	3	+0.00(+0.01%)
Mar 07, 2016	8.000	8.059	8.000	8.059	1,698	+0.01(+0.11%)
Mar 04, 2016	8.050	8.050	8.050	8.050	367	+0.00(+0.00%)
Feb 29, 2016	8.050	8.050	8.050	8.050	51	+0.00(+0.00%)
Feb 24, 2016	8.110	8.120	8.050	8.050	3	-0.07(-0.86%)
Feb 22, 2016	8.100	8.120	8.100	8.120	68	+0.07(+0.87%)
Feb 19, 2016	8.050	8.050	8.050	8.050	315	-0.05(-0.62%)
Feb 17, 2016	8.100	8.100	8.100	8.100	1,200	-0.10(-1.20%)
Feb 16, 2016	8.183	8.198	8.060	8.198	3,490	-0.02(-0.26%)
Feb 12, 2016	8.200	8.220	8.220	8.220	400	-0.25(-2.95%)
Feb 11, 2016	7.689	8.470	7.689	8.470	3,305	+0.82(+10.72%)
Feb 09, 2016	7.930	7.950	7.650	7.650	106	-0.15(-1.92%)
Feb 08, 2016	7.800	7.800	7.800	7.800	408	+0.00(+0.04%)
Feb 05, 2016	7.560	7.797	7.550	7.797	705	-0.04(-0.52%)
Feb 04, 2016	7.838	7.838	7.838	7.838	301	+0.08(+1.00%)
Feb 02, 2016	7.760	7.760	7.760	7.760	200	+0.11(+1.44%)
Feb 01, 2016	7.650	7.650	7.650	7.650	1,188	+0.00(+0.00%)
Jan 29, 2016	7.580	7.650	7.580	7.650	742	+0.04(+0.53%)
Jan 28, 2016	7.630	7.650	7.610	7.610	409	-0.04(-0.52%)
Jan 26, 2016	7.610	7.650	7.610	7.650	14	+0.05(+0.66%)
Jan 25, 2016	7.531	7.600	7.500	7.600	975	+0.05(+0.66%)
Jan 22, 2016	7.550	7.550	7.550	7.550	864	-0.13(-1.69%)
Jan 20, 2016	7.680	7.680	7.680	7.680	41	+0.08(+1.05%)
Jan 15, 2016	7.640	7.640	7.450	7.600	92	+0.25(+3.40%)
Jan 13, 2016	7.350	7.350	7.350	7.350	19	-0.05(-0.68%)
Jan 12, 2016	7.739	7.739	7.400	7.400	334	-0.05(-0.67%)
Jan 11, 2016	7.400	7.500	7.400	7.450	750	-0.05(-0.67%)
Jan 05, 2016	7.550	7.500	7.500	7.500	900	-0.10(-1.32%)
Dec 29, 2015	7.600	7.600	7.600	7.600	600	-0.16(-2.06%)
Dec 28, 2015	7.760	7.760	7.760	7.760	221	+0.11(+1.44%)
Dec 21, 2015	7.650	7.650	7.650	7.650	500	-0.19(-2.49%)
Dec 18, 2015	7.845	7.845	7.845	7.845	223	+0.25(+3.22%)
Dec 16, 2015	7.600	7.600	7.600	7.600	5	-0.22(-2.84%)
Dec 14, 2015	7.500	7.820	7.500	7.822	31	+0.22(+2.92%)
Dec 11, 2015	7.550	7.600	7.550	7.600	347	-0.28(-3.50%)
Dec 10, 2015	7.780	7.875	7.780	7.875	576	+0.10(+1.26%)
Dec 09, 2015	7.590	7.777	7.590	7.777	858	+0.08(+1.00%)
Dec 08, 2015	7.700	7.700	7.700	7.700	1,130	-0.25(-3.10%)
Dec 07, 2015	7.947	7.947	7.947	7.947	219	+0.20(+2.54%)
Dec 04, 2015	7.750	7.800	7.750	7.750	751	-0.05(-0.64%)
Dec 03, 2015	7.600	7.850	7.600	7.800	488	+0.18(+2.36%)
Dec 02, 2015	8.300	8.300	7.050	7.620	6,764	-0.63(-7.59%)
Dec 01, 2015	8.445	8.450	8.246	8.246	1,582	-0.15(-1.83%)
Nov 30, 2015	8.400	8.400	8.400	8.400	278	-0.25(-2.94%)
Nov 25, 2015	8.590	8.650	8.590	8.654	167	-0.00(-0.03%)
Nov 24, 2015	8.657	8.657	8.657	8.657	200	+0.18(+2.14%)
Nov 23, 2015	8.750	8.750	8.475	8.475	400	-0.12(-1.45%)
Nov 20, 2015	8.600	8.600	8.600	8.600	241	-0.30(-3.34%)
Nov 19, 2015	8.898	8.898	8.898	8.898	284	+0.12(+1.34%)
Nov 16, 2015	8.800	8.800	8.780	8.780	402	-0.12(-1.35%)
Nov 13, 2015	8.650	8.900	8.650	8.900	922	+0.00(+0.01%)
Nov 12, 2015	8.899	8.899	8.899	8.899	164	+0.14(+1.59%)
Nov 11, 2015	8.700	8.890	8.700	8.760	1,378	+0.06(+0.69%)
Nov 10, 2015	8.700	8.700	8.600	8.700	510	+0.18(+2.11%)
Nov 06, 2015	8.520	8.520	8.520	8.520	100	-0.18(-2.07%)
Nov 03, 2015	8.700	8.700	8.700	8.700	365	-0.12(-1.36%)
Oct 30, 2015	8.820	8.820	8.820	8.820	110	+0.07(+0.84%)
Oct 29, 2015	8.750	8.750	8.746	8.746	627	+0.25(+2.90%)
Oct 28, 2015	8.500	8.500	8.500	8.500	686	-0.38(-4.33%)
Oct 27, 2015	8.600	8.885	8.600	8.885	959	+0.10(+1.10%)
Oct 26, 2015	8.788	8.788	8.788	8.788	174	+0.05(+0.55%)
Oct 23, 2015	8.762	8.762	8.420	8.740	2,694	-0.07(-0.79%)
Oct 22, 2015	8.810	8.810	8.810	8.810	200	-0.04(-0.45%)
Oct 20, 2015	8.850	8.850	8.480	8.850	19	-0.05(-0.55%)
Oct 19, 2015	8.760	8.900	8.750	8.899	1,376	+0.15(+1.70%)
Oct 16, 2015	8.750	8.750	8.750	8.750	175	+0.25(+2.97%)
Oct 15, 2015	8.364	8.498	8.340	8.498	788	+0.14(+1.65%)
Oct 14, 2015	8.101	8.390	8.101	8.360	601	+0.21(+2.58%)
Oct 13, 2015	8.550	8.550	8.050	8.150	2,427	-0.33(-3.89%)
Oct 12, 2015	8.480	8.593	8.480	8.480	1,008	-0.33(-3.75%)
Oct 09, 2015	8.890	8.900	8.410	8.810	4,011	-0.12(-1.34%)
Oct 08, 2015	8.900	8.930	8.810	8.930	1,901	+0.00(+0.00%)
Oct 07, 2015	8.900	8.930	8.820	8.930	2,871	+0.03(+0.34%)
Oct 06, 2015	8.850	8.900	8.850	8.900	2,109	+0.05(+0.56%)
Oct 05, 2015	8.690	8.850	8.690	8.850	909	+0.07(+0.80%)
Oct 02, 2015	8.900	8.900	8.550	8.780	2,008	+0.04(+0.48%)
Oct 01, 2015	8.630	8.900	8.630	8.738	1,100	+0.09(+1.02%)
Sep 30, 2015	8.700	8.700	8.360	8.650	2,061	+0.23(+2.73%)
Sep 29, 2015	8.215	8.760	8.215	8.420	1,502	+0.02(+0.24%)
Sep 28, 2015	8.300	8.600	8.170	8.400	2,205	+0.10(+1.20%)
Sep 25, 2015	8.050	8.790	8.050	8.300	4,063	-0.07(-0.84%)
Sep 24, 2015	8.700	8.750	8.030	8.370	3,435	+0.28(+3.46%)
Sep 23, 2015	7.960	8.250	7.610	8.090	5,542	+0.14(+1.76%)
Sep 22, 2015	7.780	8.000	7.780	7.950	1,784	+0.41(+5.44%)
Sep 21, 2015	7.350	7.840	7.340	7.540	2,135	+0.01(+0.13%)
Sep 18, 2015	7.900	7.960	7.530	7.530	5,633	-0.28(-3.59%)
Sep 17, 2015	7.730	7.900	7.700	7.810	2,816	+0.11(+1.43%)
Sep 16, 2015	7.850	8.000	7.560	7.700	2,356	-0.11(-1.41%)
Sep 15, 2015	7.400	7.810	7.390	7.810	4,108	+0.53(+7.28%)
Sep 14, 2015	7.100	7.280	7.070	7.280	2,028	+0.28(+4.00%)
Sep 11, 2015	6.850	7.000	6.850	7.000	4,142	+0.20(+2.94%)
Sep 10, 2015	6.750	6.950	6.750	6.800	5,760	+0.09(+1.34%)
Sep 09, 2015	6.619	6.950	6.619	6.710	3,200	+0.06(+0.90%)
Sep 08, 2015	6.900	6.900	6.560	6.650	3,362	+0.17(+2.62%)
Sep 04, 2015	6.450	6.480	6.480	6.480	6,000	+0.03(+0.47%)
Sep 03, 2015	6.280	6.860	6.280	6.450	2,908	-0.03(-0.46%)
Sep 02, 2015	6.710	6.870	6.300	6.480	8,819	+0.49(+8.18%)
Sep 01, 2015	6.180	6.290	5.990	5.990	3,234	-0.13(-2.12%)
Aug 31, 2015	6.000	6.250	6.000	6.120	4,359	-0.02(-0.33%)
Aug 28, 2015	6.090	6.250	6.090	6.140	3,437	+0.05(+0.82%)
Aug 27, 2015	6.100	6.100	6.050	6.090	3,147	-0.10(-1.62%)
Aug 26, 2015	6.100	6.190	6.100	6.190	508	+0.14(+2.31%)
Aug 25, 2015	6.170	6.170	6.050	6.050	1,611	-0.12(-1.88%)
Aug 24, 2015	6.000	6.230	6.000	6.166	2,340	-0.03(-0.55%)
Aug 21, 2015	6.250	6.270	6.140	6.200	2,133	+0.20(+3.33%)
Aug 20, 2015	6.050	6.220	6.000	6.000	2,905	-0.14(-2.28%)
Aug 19, 2015	6.330	6.330	6.140	6.140	1,900	-0.19(-3.00%)
Aug 18, 2015	6.470	6.470	6.230	6.330	3,501	-0.16(-2.47%)
Aug 17, 2015	6.399	6.500	6.399	6.490	2,121	+0.09(+1.41%)
Aug 14, 2015	6.400	6.400	6.390	6.400	1,212	-0.02(-0.31%)
Aug 13, 2015	6.480	6.480	6.350	6.420	1,906	+0.13(+2.07%)
Aug 12, 2015	6.350	6.420	6.160	6.290	17,520	-0.24(-3.68%)
Aug 11, 2015	6.490	6.530	6.490	6.530	310	+0.05(+0.77%)
Aug 10, 2015	6.300	6.530	6.300	6.480	3,566	+0.05(+0.78%)
Aug 07, 2015	6.520	6.520	6.390	6.430	3,530	-0.04(-0.62%)
Aug 06, 2015	6.400	6.620	6.250	6.470	6,039	+0.07(+1.09%)
Aug 05, 2015	6.637	6.637	6.400	6.400	4,392	-0.19(-2.88%)
Aug 04, 2015	6.629	6.629	6.550	6.590	700	+0.14(+2.17%)
Aug 03, 2015	6.460	6.530	6.450	6.450	1,057	+0.05(+0.78%)
Jul 31, 2015	6.350	6.427	6.350	6.400	1,000	+0.05(+0.79%)
Jul 30, 2015	6.520	6.540	6.350	6.350	5,724	-0.13(-2.01%)
Jul 29, 2015	6.320	6.540	6.300	6.480	4,183	+0.08(+1.25%)
Jul 28, 2015	6.660	6.750	6.400	6.400	13,340	-0.11(-1.69%)
Jul 27, 2015	6.600	6.740	6.500	6.510	9,434	-0.10(-1.44%)
Jul 24, 2015	6.650	6.880	6.560	6.605	11,239	-0.16(-2.44%)
Jul 23, 2015	6.700	6.930	6.670	6.770	3,757	-0.08(-1.17%)
Jul 22, 2015	6.800	7.000	6.780	6.850	15,745	-0.09(-1.30%)
Jul 21, 2015	6.800	7.025	6.710	6.940	31,942	+0.14(+2.06%)
Jul 20, 2015	7.050	7.150	6.800	6.800	83,189	-0.47(-6.46%)
Jul 17, 2015	7.620	7.740	7.150	7.270	179,947	-0.17(-2.28%)
Jul 16, 2015	7.290	7.670	7.290	7.440	26,329	+0.25(+3.48%)
Jul 15, 2015	6.670	7.190	6.190	7.190	150,136	+0.63(+9.60%)
Jul 14, 2015	6.500	6.750	6.500	6.560	850	-0.11(-1.65%)
Jul 13, 2015	6.480	6.670	6.480	6.670	1,570	+0.21(+3.25%)
Jul 10, 2015	6.810	6.960	6.460	6.460	70,979	-0.32(-4.72%)
Jul 09, 2015	6.850	7.000	6.680	6.780	45,528	-0.03(-0.44%)
Jul 08, 2015	6.440	7.120	6.360	6.810	59,341	+0.26(+3.97%)
Jul 07, 2015	6.680	6.680	6.350	6.550	30,126	+0.05(+0.77%)
Jul 06, 2015	6.900	6.900	6.500	6.500	38,425	-0.25(-3.70%)
Jul 02, 2015	6.900	6.750	6.750	6.750	25,100	+0.05(+0.75%)
Jul 01, 2015	6.990	7.090	6.700	6.700	26,682	-0.15(-2.19%)
Jun 30, 2015	7.830	8.300	6.760	6.850	263,986	-0.97(-12.41%)
Jun 29, 2015	7.090	7.820	7.090	7.820	49,625	+0.82(+11.71%)
Jun 26, 2015	6.700	7.300	6.400	7.000	170,958	+0.37(+5.58%)
Jun 25, 2015	6.850	6.870	6.620	6.630	12,215	-0.37(-5.29%)
Jun 24, 2015	6.940	7.090	6.710	7.000	6,375	+0.11(+1.60%)
Jun 23, 2015	7.010	7.100	6.850	6.890	10,985	-0.05(-0.72%)
Jun 22, 2015	7.210	7.210	6.850	6.940	3,791	-0.23(-3.21%)
Jun 19, 2015	7.200	7.240	6.950	7.170	59,698	+0.01(+0.14%)
Jun 18, 2015	7.430	7.870	7.140	7.160	135,149	-0.27(-3.61%)
Jun 17, 2015	7.260	7.430	7.190	7.428	51,442	+0.15(+2.03%)
Jun 16, 2015	6.880	7.330	6.670	7.280	66,007	+0.43(+6.28%)
Jun 15, 2015	7.100	7.100	6.800	6.850	3,967	-0.15(-2.14%)
Jun 12, 2015	7.100	7.100	7.000	7.000	450	-0.06(-0.85%)
Jun 11, 2015	7.079	7.079	7.000	7.060	6,951	-0.11(-1.53%)
Jun 10, 2015	7.630	7.880	7.030	7.170	59,407	-0.33(-4.40%)
Jun 09, 2015	7.830	8.180	7.410	7.500	113,975	-0.18(-2.34%)
Jun 08, 2015	7.270	7.700	7.270	7.680	35,047	+0.19(+2.54%)
Jun 05, 2015	6.850	7.490	6.610	7.490	75,264	+0.67(+9.74%)
Jun 04, 2015	6.820	6.880	6.730	6.825	7,901	+0.04(+0.52%)
Jun 03, 2015	6.820	6.880	6.720	6.790	6,357	+0.02(+0.29%)
Jun 02, 2015	7.080	7.080	6.740	6.770	4,710	-0.33(-4.65%)
Jun 01, 2015	7.180	7.830	7.100	7.100	76,057	-0.15(-2.07%)
May 29, 2015	6.700	7.250	6.560	7.250	53,502	+0.64(+9.68%)
May 28, 2015	6.750	6.760	6.600	6.610	16,740	-0.04(-0.60%)
May 27, 2015	6.820	6.990	6.650	6.650	10,771	-0.17(-2.49%)
May 26, 2015	7.220	7.220	6.800	6.820	8,157	-0.51(-6.96%)
May 22, 2015	7.250	7.330	7.330	7.330	60,500	-0.04(-0.54%)
May 21, 2015	6.910	7.380	6.910	7.370	22,526	+0.34(+4.79%)
May 20, 2015	6.790	7.040	6.790	7.033	9,204	+0.19(+2.82%)
May 19, 2015	6.950	6.970	6.790	6.840	5,780	-0.12(-1.72%)
May 18, 2015	6.850	6.960	6.750	6.960	11,079	-0.06(-0.85%)
May 15, 2015	6.950	7.020	6.720	7.020	34,690	+0.07(+1.01%)
May 14, 2015	6.840	7.051	6.790	6.950	5,544	-0.06(-0.86%)
May 13, 2015	7.080	7.080	6.920	7.010	10,609	-0.07(-0.99%)
May 12, 2015	7.150	7.170	6.768	7.080	20,710	-0.21(-2.88%)
May 11, 2015	6.700	7.900	6.540	7.290	173,261	+0.24(+3.40%)
May 08, 2015	6.880	7.200	6.880	7.050	5,165	+0.21(+3.07%)
May 07, 2015	7.100	7.200	6.750	6.840	24,416	-0.26(-3.69%)
May 06, 2015	6.900	7.200	6.900	7.102	11,131	-0.15(-2.04%)
May 05, 2015	7.240	7.540	6.750	7.250	30,869	-0.21(-2.82%)
May 04, 2015	8.050	8.050	7.150	7.460	25,497	-0.38(-4.85%)

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.

Daxor Corp (NY: DXR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Daxor Corp (NY: DXR )

Historical Prices

Sections

Services

The Evening Leader