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 31, 2009 10.70 10.75 9.920 10.00 2,500 -1.15(-10.31%)
Jul 30, 2009 10.70 11.18 10.70 11.15 1,950 +0.51(+4.79%)
Jul 29, 2009 10.35 10.94 10.27 10.64 2,804 +0.63(+6.31%)
Jul 28, 2009 10.00 10.11 10.00 10.01 4,100 +0.01(+0.09%)
Jul 27, 2009 10.20 10.20 10.00 10.00 8,865 -0.10(-0.99%)
Jul 24, 2009 10.01 10.11 10.01 10.10 1,212 -0.05(-0.49%)
Jul 23, 2009 10.55 10.85 10.15 10.15 1,100 -0.10(-0.98%)
Jul 21, 2009 10.00 10.25 10.25 10.25 1,700 -0.05(-0.48%)
Jul 20, 2009 10.70 10.70 10.00 10.30 2,700 -0.40(-3.75%)
Jul 17, 2009 10.75 10.75 10.70 10.70 300 -0.20(-1.83%)
Jul 15, 2009 10.90 10.90 10.90 10.90 100 -0.05(-0.46%)
Jul 14, 2009 11.25 11.25 10.95 10.95 600 -0.30(-2.67%)
Jul 13, 2009 10.47 11.47 10.47 11.25 5,102 +1.06(+10.40%)
Jul 10, 2009 10.19 10.19 10.19 10.19 128 -0.01(-0.10%)
Jul 08, 2009 10.20 10.20 10.20 10.20 0 +0.23(+2.31%)
Jul 07, 2009 9.780 9.970 9.780 9.970 300 -0.12(-1.17%)
Jul 06, 2009 10.09 10.09 10.09 10.09 100 +0.11(+1.08%)
Jul 02, 2009 10.00 10.06 9.980 9.980 400 -0.02(-0.20%)
Jul 01, 2009 10.20 10.20 10.00 10.00 5,193 -0.30(-2.91%)
Jun 30, 2009 10.30 10.30 10.30 10.30 206 +0.05(+0.49%)
Jun 29, 2009 10.25 10.25 10.25 10.25 200 -0.40(-3.75%)
Jun 25, 2009 10.65 10.65 10.65 10.65 0 +0.25(+2.40%)
Jun 24, 2009 10.10 10.40 10.10 10.40 900 +0.15(+1.46%)
Jun 23, 2009 10.23 10.27 10.20 10.25 975 +0.00(+0.00%)
Jun 22, 2009 10.50 10.50 10.25 10.25 2,100 -0.35(-3.30%)
Jun 19, 2009 10.60 10.60 10.60 10.60 356 -0.03(-0.24%)
Jun 18, 2009 10.62 10.62 10.62 10.62 377 +0.28(+2.66%)
Jun 17, 2009 10.55 10.55 10.35 10.35 700 +0.09(+0.85%)
Jun 16, 2009 10.55 10.55 10.25 10.26 1,790 -0.24(-2.26%)
Jun 15, 2009 11.01 11.01 10.26 10.50 5,945 +0.30(+2.94%)
Jun 11, 2009 10.21 10.20 10.20 10.20 6,000 +0.09(+0.89%)
Jun 10, 2009 10.48 10.48 10.11 10.11 2,666 -0.28(-2.69%)
Jun 09, 2009 10.15 10.39 10.15 10.39 1,900 +0.12(+1.17%)
Jun 08, 2009 10.23 10.40 10.23 10.27 642 -0.23(-2.19%)
Jun 05, 2009 10.50 10.61 10.50 10.50 700 -0.10(-0.94%)
Jun 04, 2009 10.90 11.00 10.60 10.60 2,300 +0.10(+0.95%)
Jun 03, 2009 10.50 10.52 10.32 10.50 5,867 +0.25(+2.44%)
Jun 02, 2009 10.41 11.50 10.06 10.25 11,309 -0.35(-3.30%)
Jun 01, 2009 10.95 11.05 10.60 10.60 2,060 -0.35(-3.20%)
May 29, 2009 10.50 10.95 10.50 10.95 533 +0.20(+1.86%)
May 28, 2009 10.60 11.45 10.60 10.75 4,969 +0.68(+6.75%)
May 27, 2009 11.48 11.50 10.07 10.07 13,900 -1.43(-12.43%)
May 26, 2009 11.65 11.68 11.50 11.50 3,590 -0.04(-0.35%)
May 22, 2009 11.85 11.85 11.50 11.54 6,256 -0.41(-3.43%)
May 21, 2009 11.95 11.95 11.95 11.95 300 -0.20(-1.65%)
May 20, 2009 12.00 12.15 12.00 12.15 909 +0.20(+1.67%)
May 19, 2009 12.37 12.37 11.80 11.95 3,000 -0.72(-5.68%)
May 18, 2009 12.56 12.67 12.01 12.67 2,764 -0.08(-0.63%)
May 15, 2009 12.01 12.97 12.01 12.75 2,500 +0.50(+4.08%)
May 14, 2009 12.25 12.25 12.25 12.25 320 -0.25(-2.00%)
May 13, 2009 12.50 12.50 12.50 12.50 500 -0.30(-2.34%)
May 12, 2009 12.70 12.94 12.25 12.80 1,454 -0.20(-1.54%)
May 11, 2009 12.57 13.23 12.50 13.00 4,220 -0.02(-0.12%)
May 08, 2009 13.05 13.05 13.00 13.02 1,350 -0.28(-2.13%)
May 07, 2009 13.30 13.30 13.30 13.30 474 -0.20(-1.49%)
May 06, 2009 13.25 13.50 13.25 13.50 200 +0.00(+0.00%)
May 05, 2009 13.51 13.54 13.50 13.50 5,100 +0.00(+0.00%)
May 04, 2009 13.33 13.60 13.33 13.50 831 +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.