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 (%)
May 28, 2004 21.00 21.10 20.88 21.05 8,000 +0.05(+0.24%)
May 27, 2004 20.80 21.00 20.45 21.00 21,500 +0.30(+1.45%)
May 26, 2004 19.80 20.75 19.80 20.70 19,000 +0.95(+4.81%)
May 25, 2004 19.85 20.00 19.75 19.75 7,600 +0.05(+0.25%)
May 24, 2004 19.50 19.70 19.49 19.70 7,600 +0.45(+2.34%)
May 21, 2004 19.24 19.50 19.00 19.25 13,500 +0.25(+1.32%)
May 20, 2004 19.00 19.20 18.90 19.00 41,800 -0.30(-1.55%)
May 19, 2004 18.95 19.30 18.75 19.30 7,700 +0.10(+0.52%)
May 18, 2004 19.70 19.80 19.10 19.20 15,600 -0.40(-2.04%)
May 17, 2004 19.00 19.60 18.95 19.60 52,000 +0.40(+2.08%)
May 14, 2004 19.42 19.42 19.00 19.20 4,700 -0.44(-2.24%)
May 13, 2004 18.35 20.15 18.20 19.64 47,600 +1.34(+7.32%)
May 12, 2004 18.50 18.60 18.30 18.30 2,200 -0.35(-1.88%)
May 11, 2004 18.09 18.65 18.05 18.65 6,700 +0.56(+3.10%)
May 10, 2004 18.00 18.09 18.00 18.09 1,500 +0.04(+0.22%)
May 07, 2004 18.20 18.20 18.01 18.05 5,900 -0.15(-0.82%)
May 06, 2004 17.55 18.95 17.55 18.20 71,000 +0.70(+4.00%)
May 05, 2004 17.08 17.50 17.01 17.50 22,500 +0.40(+2.34%)
May 04, 2004 16.50 17.10 16.30 17.10 13,400 +0.60(+3.64%)
May 03, 2004 17.00 17.00 16.25 16.50 7,700 -0.60(-3.51%)
Apr 30, 2004 17.05 17.20 17.05 17.10 14,600 -0.02(-0.12%)
Apr 29, 2004 16.90 17.20 16.90 17.12 9,800 +0.27(+1.60%)
Apr 28, 2004 16.45 16.85 16.45 16.85 4,600 +0.50(+3.06%)
Apr 27, 2004 16.35 16.50 16.30 16.35 1,600 +0.15(+0.93%)
Apr 26, 2004 16.10 16.20 16.01 16.20 2,800 +0.15(+0.93%)
Apr 23, 2004 15.15 16.05 15.15 16.05 63,400 +0.90(+5.94%)
Apr 22, 2004 15.10 15.15 15.10 15.15 1,000 +0.05(+0.33%)
Apr 21, 2004 15.10 15.10 15.10 15.10 1,700 +0.05(+0.33%)
Apr 20, 2004 15.05 15.05 15.05 15.05 200 +0.00(+0.00%)
Apr 19, 2004 14.98 15.05 14.55 15.05 3,200 +0.00(+0.00%)
Apr 16, 2004 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Apr 15, 2004 15.05 15.05 15.05 15.05 1,600 +0.00(+0.00%)
Apr 14, 2004 15.40 15.40 15.00 15.05 8,600 -0.45(-2.90%)
Apr 13, 2004 15.90 15.90 15.50 15.50 2,700 -0.25(-1.59%)
Apr 12, 2004 16.00 16.00 15.75 15.75 1,800 -0.25(-1.56%)
Apr 08, 2004 15.90 16.00 15.90 16.00 4,200 +0.00(+0.00%)
Apr 07, 2004 16.15 16.25 15.90 16.00 5,300 -0.15(-0.93%)
Apr 06, 2004 15.90 17.00 15.90 16.15 17,400 +0.25(+1.57%)
Apr 05, 2004 14.55 16.05 14.55 15.90 25,900 +1.48(+10.26%)
Apr 02, 2004 14.40 14.48 14.40 14.42 3,200 -0.03(-0.21%)
Apr 01, 2004 14.37 14.45 14.37 14.45 8,100 +0.05(+0.35%)
Mar 31, 2004 14.35 14.40 14.31 14.40 4,100 +0.10(+0.70%)
Mar 30, 2004 14.15 14.30 14.15 14.30 2,600 -0.10(-0.69%)
Mar 29, 2004 14.47 14.47 14.40 14.40 600 -0.07(-0.48%)
Mar 26, 2004 14.46 14.48 14.37 14.47 9,300 +0.00(+0.00%)
Mar 25, 2004 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
Mar 24, 2004 14.42 14.47 14.42 14.47 1,100 +0.00(+0.00%)
Mar 23, 2004 14.43 14.47 14.42 14.47 2,000 +0.05(+0.35%)
Mar 22, 2004 14.47 14.47 14.35 14.42 1,600 +0.07(+0.49%)
Mar 19, 2004 14.54 14.54 14.35 14.35 1,500 -0.13(-0.93%)
Mar 18, 2004 14.20 14.65 14.20 14.48 17,700 +0.23(+1.65%)
Mar 17, 2004 14.25 14.26 14.25 14.25 1,000 -0.18(-1.25%)
Mar 16, 2004 14.26 14.44 14.26 14.43 5,000 +0.16(+1.12%)
Mar 15, 2004 14.40 14.50 14.27 14.27 5,700 -0.18(-1.25%)
Mar 12, 2004 14.48 14.55 14.44 14.45 19,100 -0.03(-0.21%)
Mar 11, 2004 14.48 14.48 14.48 14.48 3,700 +0.01(+0.07%)
Mar 10, 2004 14.46 14.55 14.46 14.47 6,700 +0.02(+0.14%)
Mar 09, 2004 14.45 14.45 14.45 14.45 1,000 +0.00(+0.00%)
Mar 08, 2004 14.50 14.50 14.45 14.45 2,000 +0.00(+0.00%)
Mar 05, 2004 14.60 14.60 14.45 14.45 2,900 -0.20(-1.37%)
Mar 04, 2004 14.43 14.65 14.43 14.65 7,200 +0.20(+1.38%)
Mar 03, 2004 14.25 14.45 14.25 14.45 5,600 +0.09(+0.63%)
Mar 02, 2004 14.52 14.58 14.30 14.36 17,500 -0.22(-1.51%)
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.