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 (%)
Jul 30, 2004 21.50 21.50 21.41 21.50 600 -0.10(-0.46%)
Jul 29, 2004 21.70 21.99 21.50 21.60 6,500 -0.23(-1.05%)
Jul 28, 2004 21.87 21.87 21.83 21.83 2,100 -0.04(-0.18%)
Jul 27, 2004 21.87 21.87 21.86 21.87 3,300 +0.01(+0.05%)
Jul 26, 2004 22.10 22.10 21.85 21.86 5,200 -0.09(-0.41%)
Jul 23, 2004 21.95 21.95 21.95 21.95 700 -0.15(-0.68%)
Jul 22, 2004 22.00 22.20 21.87 22.10 19,600 +0.05(+0.23%)
Jul 21, 2004 22.14 22.14 22.05 22.05 4,300 -0.28(-1.25%)
Jul 20, 2004 22.14 22.33 22.14 22.33 700 +0.22(+1.00%)
Jul 19, 2004 22.11 22.11 22.11 22.11 10,100 +0.00(+0.00%)
Jul 16, 2004 22.17 22.17 22.11 22.11 1,900 -0.06(-0.27%)
Jul 15, 2004 22.18 22.18 22.16 22.17 2,600 -0.08(-0.36%)
Jul 14, 2004 22.59 22.65 22.11 22.25 9,400 -0.33(-1.46%)
Jul 13, 2004 23.00 23.25 22.26 22.58 7,500 -0.37(-1.61%)
Jul 12, 2004 22.14 23.10 21.91 22.95 5,300 +0.95(+4.32%)
Jul 09, 2004 22.00 22.00 22.00 22.00 200 +0.13(+0.59%)
Jul 08, 2004 21.75 21.87 21.75 21.87 1,500 +0.36(+1.67%)
Jul 07, 2004 21.60 21.60 21.46 21.51 3,200 -0.29(-1.33%)
Jul 06, 2004 21.76 21.80 21.51 21.80 1,500 +0.05(+0.23%)
Jul 02, 2004 22.00 23.00 21.55 21.75 12,200 -0.19(-0.87%)
Jul 01, 2004 21.57 21.95 21.50 21.94 11,300 +0.39(+1.81%)
Jun 30, 2004 21.51 21.75 21.49 21.55 20,000 +0.11(+0.51%)
Jun 29, 2004 21.50 21.50 21.41 21.44 2,000 -0.07(-0.33%)
Jun 28, 2004 21.80 21.80 21.50 21.51 9,100 -0.24(-1.10%)
Jun 25, 2004 21.25 21.75 21.25 21.75 25,600 +0.65(+3.08%)
Jun 24, 2004 21.14 21.14 20.96 21.10 8,800 -0.10(-0.47%)
Jun 23, 2004 20.85 21.85 20.85 21.20 14,400 +0.60(+2.91%)
Jun 22, 2004 20.15 20.66 20.15 20.60 13,500 +0.60(+3.00%)
Jun 21, 2004 19.84 20.00 19.82 20.00 14,800 +0.20(+1.01%)
Jun 18, 2004 19.50 19.98 19.50 19.80 21,600 +0.54(+2.80%)
Jun 17, 2004 19.26 19.26 19.26 19.26 100 +0.01(+0.05%)
Jun 16, 2004 19.50 19.50 19.25 19.25 2,100 -0.15(-0.77%)
Jun 15, 2004 19.25 19.75 19.25 19.40 2,000 +0.00(+0.00%)
Jun 14, 2004 19.15 19.40 19.15 19.40 300 +0.35(+1.84%)
Jun 10, 2004 18.38 19.20 18.38 19.05 10,000 +0.86(+4.73%)
Jun 09, 2004 18.75 18.75 18.02 18.19 5,200 -0.61(-3.24%)
Jun 08, 2004 19.75 19.75 18.80 18.80 4,100 -1.15(-5.76%)
Jun 07, 2004 20.25 20.25 19.74 19.95 5,900 -0.35(-1.72%)
Jun 04, 2004 20.30 20.30 20.30 20.30 400 -0.15(-0.73%)
Jun 03, 2004 21.05 21.05 20.40 20.45 7,300 -0.80(-3.76%)
Jun 02, 2004 21.20 21.25 21.20 21.25 5,800 +0.05(+0.24%)
Jun 01, 2004 21.00 21.20 20.90 21.20 4,700 +0.15(+0.71%)
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%)
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.