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, 2010 9.820 9.820 9.820 9.820 400 -0.08(-0.81%)
Jul 28, 2010 9.900 9.900 9.900 9.900 2,300 -0.05(-0.50%)
Jul 27, 2010 9.952 9.952 9.840 9.950 1,300 -0.05(-0.50%)
Jul 26, 2010 10.00 10.00 10.00 10.00 200 -0.14(-1.38%)
Jul 23, 2010 10.14 10.14 10.14 10.14 450 +0.14(+1.40%)
Jul 22, 2010 10.05 10.10 10.00 10.00 600 -0.06(-0.60%)
Jul 20, 2010 10.00 10.06 10.06 10.06 700 +0.30(+3.07%)
Jul 19, 2010 9.900 9.900 9.760 9.760 600 -0.32(-3.17%)
Jul 16, 2010 10.08 10.08 10.08 10.08 100 -0.04(-0.42%)
Jul 14, 2010 10.12 10.12 10.12 10.12 0 +0.18(+1.78%)
Jul 13, 2010 9.945 9.945 9.945 9.945 100 -0.06(-0.65%)
Jul 12, 2010 10.01 10.01 10.01 10.01 100 +0.08(+0.86%)
Jul 09, 2010 9.925 10.12 9.860 9.925 5,924 +0.08(+0.85%)
Jul 08, 2010 9.950 10.05 9.800 9.841 1,780 +0.09(+0.93%)
Jul 07, 2010 9.760 9.760 9.550 9.750 2,800 -0.23(-2.30%)
Jul 02, 2010 9.780 9.980 9.980 9.980 200 +0.01(+0.10%)
Jul 01, 2010 10.05 10.06 9.970 9.970 6,600 -0.09(-0.89%)
Jun 30, 2010 9.960 10.06 9.960 10.06 1,228 +0.15(+1.51%)
Jun 29, 2010 9.900 10.07 9.900 9.910 800 -0.05(-0.50%)
Jun 25, 2010 9.960 10.05 9.960 9.960 600 -0.04(-0.40%)
Jun 23, 2010 10.12 10.00 10.00 10.00 300 -0.04(-0.40%)
Jun 22, 2010 10.00 10.04 10.00 10.04 300 +0.04(+0.40%)
Jun 21, 2010 10.10 10.10 10.00 10.00 1,100 -0.10(-0.99%)
Jun 18, 2010 10.10 10.23 10.10 10.10 600 +0.00(+0.00%)
Jun 17, 2010 10.25 10.25 10.10 10.10 1,527 +0.00(+0.00%)
Jun 16, 2010 10.23 10.23 10.10 10.10 800 -0.07(-0.69%)
Jun 15, 2010 10.23 10.25 10.17 10.17 3,844 +0.02(+0.19%)
Jun 14, 2010 10.10 10.18 10.10 10.15 2,174 +0.15(+1.51%)
Jun 10, 2010 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 09, 2010 10.27 10.27 10.00 10.00 2,200 -0.18(-1.77%)
Jun 08, 2010 10.40 10.40 10.18 10.18 2,000 -0.24(-2.30%)
Jun 07, 2010 10.70 10.90 10.42 10.42 4,100 -0.18(-1.70%)
Jun 04, 2010 10.60 10.98 10.55 10.60 14,200 -0.19(-1.76%)
Jun 03, 2010 10.68 11.03 10.64 10.79 3,200 +0.02(+0.19%)
Jun 02, 2010 10.37 10.80 10.37 10.77 20,300 +0.42(+4.06%)
Jun 01, 2010 10.25 10.60 10.20 10.35 28,400 -0.05(-0.48%)
May 28, 2010 10.40 10.76 10.40 10.40 9,041 -0.36(-3.35%)
May 27, 2010 10.42 10.76 10.40 10.76 2,200 +0.36(+3.46%)
May 26, 2010 10.26 10.47 10.25 10.40 3,817 +0.15(+1.46%)
May 25, 2010 10.42 10.44 10.25 10.25 3,356 -0.14(-1.35%)
May 24, 2010 10.70 10.79 10.34 10.39 7,904 -0.09(-0.86%)
May 21, 2010 10.54 10.70 10.48 10.48 16,079 +0.02(+0.19%)
May 20, 2010 10.40 10.46 10.40 10.46 3,825 -0.10(-0.95%)
May 19, 2010 10.73 10.99 10.15 10.56 22,868 -0.52(-4.69%)
May 18, 2010 11.00 11.17 10.76 11.08 4,920 +0.08(+0.73%)
May 17, 2010 11.15 11.15 10.89 11.00 4,250 +0.03(+0.27%)
May 14, 2010 10.97 11.20 10.97 10.97 1,084 +0.02(+0.18%)
May 13, 2010 10.87 11.05 10.87 10.95 1,100 +0.10(+0.92%)
May 12, 2010 10.90 10.94 10.85 10.85 925 -0.10(-0.91%)
May 11, 2010 11.00 11.01 10.78 10.95 4,300 -0.08(-0.73%)
May 10, 2010 11.00 11.10 11.00 11.03 3,300 -0.02(-0.18%)
May 07, 2010 11.02 11.05 11.00 11.05 1,110 -0.05(-0.45%)
May 06, 2010 11.00 11.65 11.00 11.10 6,000 +0.00(+0.00%)
May 04, 2010 11.10 11.10 11.10 11.10 0 -0.05(-0.45%)
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.