Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2013	7.090	7.090	7.090	7.090	900	+0.13(+1.87%)
Sep 25, 2013	6.960	6.990	6.960	6.960	402	-0.02(-0.29%)
Sep 24, 2013	6.990	6.990	6.980	6.980	200	-0.10(-1.41%)
Sep 20, 2013	7.250	7.080	7.080	7.080	1,200	-0.05(-0.70%)
Sep 19, 2013	7.050	7.170	6.981	7.130	13,454	+0.05(+0.71%)
Sep 17, 2013	7.030	7.080	7.080	7.080	1,000	-0.06(-0.84%)
Sep 16, 2013	6.950	7.250	6.950	7.140	18,830	+0.19(+2.73%)
Sep 13, 2013	6.940	7.010	6.940	6.950	3,737	-0.16(-2.25%)
Sep 12, 2013	6.980	7.160	6.980	7.110	1,244	+0.13(+1.86%)
Sep 11, 2013	6.970	7.000	6.970	6.980	801	+0.18(+2.62%)
Sep 10, 2013	6.960	6.980	6.800	6.802	2,850	-0.20(-2.83%)
Sep 09, 2013	7.050	7.148	7.000	7.000	770	-0.36(-4.89%)
Sep 05, 2013	7.030	7.360	7.360	7.360	200	+0.11(+1.52%)
Sep 04, 2013	7.270	7.372	7.250	7.250	300	+0.03(+0.42%)
Sep 03, 2013	7.460	7.489	7.220	7.220	2,213	+0.09(+1.26%)
Aug 28, 2013	7.240	7.130	7.130	7.130	2,500	-0.21(-2.86%)
Aug 27, 2013	6.920	7.340	6.914	7.340	700	+0.36(+5.16%)
Aug 26, 2013	7.000	7.320	6.950	6.980	13,647	-0.34(-4.65%)
Aug 23, 2013	7.130	7.320	7.130	7.320	400	-0.09(-1.21%)
Aug 22, 2013	7.410	7.410	7.410	7.410	310	-0.09(-1.20%)
Aug 21, 2013	7.130	7.500	7.100	7.500	1,300	+0.32(+4.46%)
Aug 20, 2013	7.160	7.590	7.080	7.180	4,100	-0.02(-0.28%)
Aug 19, 2013	7.310	7.310	7.200	7.200	650	-0.11(-1.50%)
Aug 13, 2013	7.100	7.310	7.310	7.310	200	-0.09(-1.22%)
Aug 12, 2013	7.138	7.400	7.138	7.400	933	+0.35(+4.96%)
Aug 09, 2013	7.060	7.120	7.050	7.050	1,727	-0.05(-0.70%)
Aug 08, 2013	7.110	7.130	7.100	7.100	600	-0.14(-1.93%)
Aug 07, 2013	7.230	7.240	7.230	7.240	1,038	+0.09(+1.26%)
Aug 05, 2013	7.250	7.150	7.150	7.150	2,400	-0.03(-0.42%)
Aug 01, 2013	7.210	7.180	7.180	7.180	600	-0.02(-0.28%)
Jul 31, 2013	7.210	7.210	7.110	7.200	787	+0.06(+0.84%)
Jul 30, 2013	7.180	7.205	7.140	7.140	600	+0.00(+0.00%)
Jul 29, 2013	7.140	7.140	7.140	7.140	1,800	+0.04(+0.56%)
Jul 25, 2013	7.100	7.100	7.100	7.100	200	-0.05(-0.70%)
Jul 24, 2013	7.210	7.210	7.100	7.150	760	-0.14(-1.92%)
Jul 22, 2013	7.290	7.290	7.290	7.290	0	+0.18(+2.53%)
Jul 19, 2013	7.060	7.110	7.060	7.110	500	+0.00(+0.00%)
Jul 18, 2013	7.120	7.120	7.110	7.110	200	+0.06(+0.85%)
Jul 17, 2013	7.120	7.120	7.050	7.050	600	-0.22(-3.03%)
Jul 12, 2013	7.270	7.270	7.270	7.270	0	+0.03(+0.41%)
Jul 11, 2013	7.240	7.240	7.240	7.240	100	+0.13(+1.89%)
Jul 10, 2013	7.106	7.106	7.106	7.106	206	+0.04(+0.51%)
Jul 09, 2013	7.200	7.200	7.050	7.070	4,565	-0.23(-3.15%)
Jul 08, 2013	7.530	7.530	7.300	7.300	1,703	-0.29(-3.81%)
Jul 05, 2013	7.589	7.589	7.589	7.589	700	+0.22(+2.97%)
Jul 03, 2013	7.350	7.370	7.350	7.370	600	+0.14(+1.94%)
Jul 02, 2013	7.230	7.250	7.230	7.230	960	-0.17(-2.30%)
Jul 01, 2013	7.290	7.400	7.290	7.400	2,000	-0.13(-1.74%)
Jun 28, 2013	7.420	7.550	7.420	7.531	1,885	+0.10(+1.39%)
Jun 27, 2013	7.390	7.430	7.390	7.428	537	+0.13(+1.75%)
Jun 25, 2013	7.300	7.300	7.300	7.300	0	+0.10(+1.39%)
Jun 21, 2013	7.200	7.200	7.200	7.200	0	-0.10(-1.37%)
Jun 13, 2013	7.300	7.300	7.300	7.300	0	-0.04(-0.54%)
Jun 11, 2013	7.340	7.340	7.340	7.340	0	+0.19(+2.66%)
Jun 10, 2013	7.291	7.291	7.150	7.150	1,591	-0.15(-2.05%)
Jun 07, 2013	7.644	7.644	7.300	7.300	3,520	+0.08(+1.11%)
Jun 06, 2013	7.220	7.220	7.220	7.220	300	-0.08(-1.10%)
Jun 05, 2013	7.300	7.300	7.300	7.300	100	+0.04(+0.56%)
Jun 04, 2013	7.260	7.260	7.260	7.260	500	-0.01(-0.14%)
Jun 03, 2013	7.230	7.270	7.230	7.270	300	+0.06(+0.83%)
May 31, 2013	7.210	7.210	7.210	7.210	100	-0.00(-0.00%)
May 30, 2013	7.220	7.240	7.210	7.210	300	-0.21(-2.83%)
May 29, 2013	7.420	7.421	7.420	7.420	825	-0.08(-1.07%)
May 28, 2013	7.580	7.580	7.500	7.500	500	-0.17(-2.22%)
May 24, 2013	7.310	7.670	7.310	7.670	500	+0.40(+5.50%)
May 23, 2013	7.270	7.270	7.270	7.270	470	-0.20(-2.68%)
May 17, 2013	7.480	7.470	7.470	7.470	400	-0.02(-0.27%)
May 16, 2013	7.490	7.490	7.490	7.490	400	-0.07(-0.86%)
May 15, 2013	7.520	7.750	7.520	7.555	1,076	+0.35(+4.93%)
May 10, 2013	7.200	7.200	7.200	7.200	0	+0.00(+0.00%)
May 09, 2013	7.300	7.300	7.200	7.200	4,174	-0.10(-1.37%)
May 08, 2013	7.350	7.350	7.300	7.300	2,300	-0.06(-0.82%)
May 07, 2013	7.300	7.362	7.300	7.360	900	-0.01(-0.14%)
May 06, 2013	7.400	7.410	7.350	7.370	10,776	-0.14(-1.86%)
May 03, 2013	7.510	7.510	7.510	7.510	294	-0.07(-0.92%)
May 01, 2013	7.580	7.580	7.580	7.580	200	-0.06(-0.79%)
Apr 30, 2013	7.670	7.670	7.640	7.640	231	-0.11(-1.42%)
Apr 29, 2013	7.500	7.750	7.500	7.750	400	+0.29(+3.89%)
Apr 25, 2013	7.460	7.460	7.460	7.460	0	-0.03(-0.40%)
Apr 24, 2013	7.490	7.490	7.310	7.490	1,226	+0.24(+3.31%)
Apr 23, 2013	7.500	7.500	7.250	7.250	1,400	-0.05(-0.68%)
Apr 22, 2013	7.310	7.360	7.280	7.300	2,221	-0.25(-3.31%)
Apr 15, 2013	7.550	7.550	7.550	7.550	0	-0.26(-3.36%)
Apr 12, 2013	7.812	7.812	7.812	7.812	300	-0.11(-1.36%)
Apr 11, 2013	7.650	7.920	7.650	7.920	800	-0.04(-0.50%)
Apr 10, 2013	7.530	8.460	7.530	7.960	2,200	+0.41(+5.43%)
Apr 09, 2013	7.540	7.890	7.540	7.550	1,300	+0.07(+0.94%)
Apr 08, 2013	7.520	7.520	7.455	7.480	1,150	-0.25(-3.23%)
Apr 03, 2013	7.410	7.730	7.730	7.730	1,400	+0.27(+3.62%)
Apr 02, 2013	7.460	7.460	7.460	7.460	200	+0.02(+0.27%)
Apr 01, 2013	7.340	7.440	7.340	7.440	890	+0.19(+2.62%)
Mar 28, 2013	7.400	7.400	7.250	7.250	1,423	-0.15(-2.03%)
Mar 27, 2013	7.510	7.600	7.400	7.400	2,917	-0.10(-1.33%)
Mar 22, 2013	7.720	7.500	7.500	7.500	2,600	-0.13(-1.70%)
Mar 21, 2013	7.250	8.080	7.250	7.630	3,558	+0.44(+6.12%)
Mar 20, 2013	7.230	7.270	7.060	7.190	1,250	+0.04(+0.56%)
Mar 19, 2013	7.410	7.410	7.150	7.150	9,656	-0.24(-3.25%)
Mar 18, 2013	7.440	7.540	7.390	7.390	1,722	-0.03(-0.40%)
Mar 14, 2013	7.400	7.420	7.420	7.420	3,400	-0.00(-0.00%)
Mar 12, 2013	7.420	7.420	7.420	7.420	0	-0.11(-1.46%)
Mar 11, 2013	7.470	7.530	7.470	7.530	810	+0.06(+0.80%)
Mar 08, 2013	7.550	7.620	7.450	7.470	3,104	-0.16(-2.10%)
Mar 07, 2013	7.520	7.630	7.480	7.630	2,504	+0.04(+0.53%)
Mar 06, 2013	7.470	7.590	7.450	7.590	500	+0.01(+0.13%)
Mar 05, 2013	7.486	7.580	7.480	7.580	700	+0.13(+1.74%)
Mar 04, 2013	7.450	7.450	7.450	7.450	333	-0.03(-0.40%)
Mar 01, 2013	7.460	7.480	7.460	7.480	600	-0.10(-1.32%)
Feb 28, 2013	7.450	7.583	7.450	7.580	1,200	+0.13(+1.74%)
Feb 27, 2013	7.450	7.450	7.450	7.450	475	+0.00(+0.00%)
Feb 26, 2013	7.480	7.510	7.450	7.450	1,800	-0.10(-1.32%)
Feb 21, 2013	7.550	7.550	7.550	7.550	0	+0.05(+0.67%)
Feb 20, 2013	7.520	7.520	7.500	7.500	696	-0.03(-0.40%)
Feb 15, 2013	7.530	7.530	7.530	7.530	800	-0.14(-1.83%)
Feb 14, 2013	7.670	7.670	7.670	7.670	100	+0.08(+1.05%)
Feb 12, 2013	7.610	7.590	7.590	7.590	700	+0.01(+0.13%)
Feb 11, 2013	7.570	7.580	7.570	7.580	200	-0.03(-0.39%)
Feb 08, 2013	7.730	7.730	7.600	7.610	1,100	-0.15(-1.93%)
Feb 06, 2013	7.600	7.760	7.760	7.760	3,500	+0.12(+1.57%)
Feb 04, 2013	7.640	7.640	7.640	7.640	100	+0.01(+0.13%)
Feb 01, 2013	7.730	7.730	7.630	7.630	455	-0.15(-1.93%)
Jan 31, 2013	7.650	7.780	7.630	7.780	696	+0.13(+1.70%)
Jan 30, 2013	7.630	7.650	7.630	7.650	808	+0.00(+0.00%)
Jan 29, 2013	7.640	7.650	7.640	7.650	1,700	+0.04(+0.53%)
Jan 28, 2013	7.610	7.610	7.610	7.610	100	-0.04(-0.52%)
Jan 25, 2013	7.460	7.650	7.460	7.650	300	+0.20(+2.68%)
Jan 24, 2013	7.500	7.520	7.450	7.450	2,249	-0.01(-0.13%)
Jan 22, 2013	7.590	7.460	7.460	7.460	1,900	-0.12(-1.58%)
Jan 17, 2013	7.590	7.580	7.580	7.580	1,400	+0.04(+0.53%)
Jan 16, 2013	7.540	7.540	7.540	7.540	300	+0.04(+0.53%)
Jan 15, 2013	8.150	8.150	7.450	7.500	7,354	-0.25(-3.23%)
Jan 14, 2013	7.740	7.930	7.610	7.750	5,890	+0.11(+1.44%)
Jan 11, 2013	7.850	7.850	7.620	7.640	3,742	-0.43(-5.33%)
Jan 10, 2013	7.550	8.070	7.550	8.070	761	+0.52(+6.89%)
Jan 08, 2013	7.550	7.550	7.550	7.550	2,700	+0.00(+0.00%)
Jan 07, 2013	7.550	7.550	7.550	7.550	200	+0.00(+0.00%)
Jan 04, 2013	7.700	7.700	7.550	7.550	1,559	-0.07(-0.92%)
Jan 02, 2013	7.620	7.620	7.620	7.620	0	+0.02(+0.26%)
Dec 31, 2012	7.600	7.720	7.600	7.600	2,800	-0.01(-0.13%)
Dec 28, 2012	7.620	7.789	7.610	7.610	766	-0.04(-0.52%)
Dec 27, 2012	7.790	7.790	7.650	7.650	1,213	-0.11(-1.40%)
Dec 26, 2012	7.910	7.910	7.750	7.759	400	-0.22(-2.77%)
Dec 21, 2012	7.980	7.980	7.980	7.980	200	+0.28(+3.64%)
Dec 20, 2012	7.880	8.500	7.700	7.700	1,564	+0.10(+1.32%)
Dec 19, 2012	7.600	7.600	7.600	7.600	300	+0.05(+0.66%)
Dec 18, 2012	7.630	7.700	7.550	7.550	3,388	-0.13(-1.69%)
Dec 17, 2012	7.680	7.680	7.680	7.680	100	+0.03(+0.39%)
Dec 14, 2012	7.780	8.100	7.650	7.650	2,111	-0.05(-0.65%)
Dec 13, 2012	7.700	7.940	7.700	7.700	2,745	+0.00(+0.00%)
Dec 12, 2012	7.700	7.700	7.700	7.700	1,100	-0.01(-0.13%)
Dec 11, 2012	7.910	8.000	7.710	7.710	1,765	-0.12(-1.53%)
Dec 10, 2012	7.700	8.140	7.690	7.830	9,299	+0.18(+2.35%)
Dec 07, 2012	7.670	7.700	7.650	7.650	2,763	-0.06(-0.78%)
Dec 06, 2012	7.730	7.730	7.710	7.710	1,000	-0.05(-0.64%)
Dec 03, 2012	7.750	7.760	7.760	7.760	3,200	-0.01(-0.13%)
Nov 30, 2012	7.820	7.820	7.750	7.770	630	-0.08(-1.02%)
Nov 28, 2012	7.850	7.850	7.850	7.850	100	+0.03(+0.38%)
Nov 27, 2012	7.750	7.950	7.750	7.820	4,561	-0.18(-2.25%)
Nov 26, 2012	8.000	8.000	8.000	8.000	100	+0.13(+1.65%)
Nov 23, 2012	7.870	7.870	7.870	7.870	500	+0.00(+0.00%)
Nov 21, 2012	7.870	7.950	7.870	7.870	1,074	-0.03(-0.38%)
Nov 20, 2012	7.880	7.900	7.880	7.900	548	-0.06(-0.75%)
Nov 19, 2012	7.960	7.960	7.960	7.960	200	+0.01(+0.13%)
Nov 16, 2012	8.050	8.050	7.770	7.950	3,447	-0.15(-1.85%)
Nov 15, 2012	8.100	8.100	7.770	8.100	6,740	-0.00(-0.00%)
Nov 14, 2012	8.120	8.120	8.100	8.100	500	+0.03(+0.37%)
Nov 13, 2012	8.200	8.350	8.070	8.070	2,500	-0.41(-4.83%)
Nov 12, 2012	8.250	8.780	8.060	8.480	6,355	+0.23(+2.79%)
Nov 09, 2012	8.220	8.500	8.220	8.250	1,050	+0.07(+0.86%)
Nov 08, 2012	8.160	8.770	8.080	8.180	1,875	+0.00(+0.00%)
Nov 07, 2012	8.010	8.670	8.010	8.180	4,356	+0.13(+1.61%)
Nov 06, 2012	8.120	8.400	7.900	8.050	6,008	-0.04(-0.49%)
Nov 05, 2012	8.090	8.090	8.090	8.090	200	-0.01(-0.15%)
Nov 02, 2012	7.990	8.102	7.990	8.102	400	+0.11(+1.40%)
Oct 26, 2012	7.910	7.990	7.990	7.990	2,000	+0.09(+1.14%)
Oct 25, 2012	7.990	8.210	7.900	7.900	5,392	-0.07(-0.88%)
Oct 24, 2012	7.950	8.200	7.950	7.970	2,800	+0.08(+1.01%)
Oct 23, 2012	7.920	7.920	7.890	7.890	300	-0.31(-3.78%)
Oct 19, 2012	7.890	8.200	7.890	8.200	2,100	+0.18(+2.24%)
Oct 18, 2012	7.860	8.220	7.860	8.020	4,313	+0.13(+1.65%)
Oct 16, 2012	7.980	7.890	7.890	7.890	13,000	-0.12(-1.50%)
Oct 15, 2012	7.870	8.010	7.870	8.010	2,023	+0.01(+0.12%)
Oct 11, 2012	7.980	8.000	8.000	8.000	1,100	-0.02(-0.25%)
Oct 10, 2012	8.020	8.020	8.020	8.020	400	-0.09(-1.05%)
Oct 09, 2012	8.180	8.200	7.900	8.105	3,060	-0.08(-1.04%)
Oct 08, 2012	8.000	8.217	8.000	8.190	1,473	+0.23(+2.89%)
Oct 05, 2012	8.020	8.030	7.960	7.960	21,392	-0.05(-0.62%)
Oct 04, 2012	8.150	8.150	8.010	8.010	8,890	-0.16(-1.96%)
Oct 03, 2012	8.150	8.170	8.150	8.170	200	+0.02(+0.25%)
Oct 02, 2012	8.180	8.180	8.150	8.150	10,239	-0.13(-1.57%)

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