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 (%)
Sep 30, 2005 15.50 15.50 15.00 15.22 6,000 -0.42(-2.69%)
Sep 29, 2005 15.66 15.66 15.64 15.64 500 -0.01(-0.04%)
Sep 28, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 27, 2005 15.52 15.69 15.52 15.65 1,800 -0.14(-0.91%)
Sep 26, 2005 15.84 15.84 15.79 15.79 200 -0.31(-1.93%)
Sep 23, 2005 16.10 16.10 15.90 16.10 1,100 -0.09(-0.56%)
Sep 22, 2005 16.15 16.19 16.15 16.19 300 -0.03(-0.18%)
Sep 21, 2005 16.12 16.22 16.12 16.22 1,200 +0.06(+0.37%)
Sep 20, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Sep 19, 2005 16.05 16.16 16.05 16.16 900 +0.03(+0.19%)
Sep 16, 2005 16.10 16.13 16.01 16.13 2,300 -0.08(-0.49%)
Sep 15, 2005 16.11 16.21 16.11 16.21 500 +0.09(+0.56%)
Sep 14, 2005 16.00 16.12 15.75 16.12 4,800 -0.08(-0.49%)
Sep 13, 2005 16.20 16.20 16.20 16.20 200 -0.17(-1.04%)
Sep 12, 2005 16.35 16.37 16.10 16.37 2,200 -0.10(-0.61%)
Sep 09, 2005 16.29 16.48 16.29 16.47 1,000 +0.12(+0.73%)
Sep 08, 2005 16.25 16.35 16.25 16.35 400 -0.13(-0.79%)
Sep 07, 2005 16.40 16.49 16.40 16.48 1,200 +0.08(+0.49%)
Sep 06, 2005 16.10 16.40 16.10 16.40 2,900 +0.24(+1.49%)
Sep 02, 2005 16.13 16.21 16.08 16.16 2,600 -0.12(-0.74%)
Sep 01, 2005 16.28 16.28 16.28 16.28 200 +0.11(+0.68%)
Aug 31, 2005 16.10 16.17 16.05 16.17 5,100 -0.13(-0.80%)
Aug 30, 2005 16.16 16.30 16.14 16.30 3,700 +0.15(+0.93%)
Aug 29, 2005 16.01 16.17 16.01 16.15 4,200 +0.25(+1.57%)
Aug 26, 2005 15.95 15.95 15.68 15.90 4,300 -0.10(-0.62%)
Aug 25, 2005 16.00 16.00 15.99 16.00 800 +0.02(+0.13%)
Aug 24, 2005 16.01 16.01 15.85 15.98 700 -0.03(-0.19%)
Aug 23, 2005 16.50 16.50 16.00 16.01 2,200 -0.49(-2.97%)
Aug 22, 2005 16.51 16.51 16.50 16.50 1,400 -0.05(-0.30%)
Aug 19, 2005 16.55 16.55 16.55 16.55 200 -0.15(-0.90%)
Aug 18, 2005 16.73 16.73 16.70 16.70 200 +0.15(+0.91%)
Aug 17, 2005 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Aug 16, 2005 16.56 16.56 16.55 16.55 1,000 +0.00(+0.00%)
Aug 15, 2005 16.55 16.55 16.55 16.55 100 +0.01(+0.06%)
Aug 12, 2005 15.99 17.40 15.99 16.54 1,600 +0.44(+2.73%)
Aug 11, 2005 15.85 16.10 15.85 16.10 3,300 +0.50(+3.21%)
Aug 10, 2005 16.65 16.65 15.60 15.60 3,900 -1.12(-6.70%)
Aug 09, 2005 16.65 16.72 16.65 16.72 300 +0.07(+0.42%)
Aug 08, 2005 16.90 16.90 16.65 16.65 1,700 -0.38(-2.23%)
Aug 05, 2005 17.03 17.03 17.03 17.03 100 +0.03(+0.18%)
Aug 04, 2005 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 03, 2005 17.17 17.18 17.00 17.00 1,500 -0.15(-0.87%)
Aug 02, 2005 17.10 17.15 17.05 17.15 1,600 +0.14(+0.82%)
Aug 01, 2005 17.40 17.40 17.00 17.01 1,500 -0.52(-2.97%)
Jul 29, 2005 17.30 17.53 17.30 17.53 1,200 +0.05(+0.29%)
Jul 28, 2005 17.25 17.49 17.19 17.48 4,800 +0.22(+1.27%)
Jul 27, 2005 17.25 17.27 17.25 17.26 800 -0.24(-1.37%)
Jul 26, 2005 18.10 18.10 17.50 17.50 700 -0.70(-3.85%)
Jul 25, 2005 18.13 18.25 18.13 18.20 900 +0.10(+0.55%)
Jul 22, 2005 18.30 18.30 18.10 18.10 400 -0.47(-2.53%)
Jul 21, 2005 18.57 18.57 18.57 18.57 200 +0.02(+0.11%)
Jul 20, 2005 18.30 18.55 18.30 18.55 2,400 +0.30(+1.64%)
Jul 19, 2005 17.75 18.25 17.75 18.25 2,000 +0.51(+2.88%)
Jul 18, 2005 17.25 17.75 17.25 17.74 4,200 +0.59(+3.44%)
Jul 15, 2005 17.15 17.15 17.15 17.15 200 +0.03(+0.18%)
Jul 14, 2005 17.40 17.40 16.94 17.12 3,400 -0.38(-2.17%)
Jul 13, 2005 18.20 18.45 17.50 17.50 2,500 -0.75(-4.11%)
Jul 12, 2005 18.30 18.50 18.24 18.25 2,400 +0.00(+0.00%)
Jul 11, 2005 17.75 18.25 17.75 18.25 2,300 +0.44(+2.47%)
Jul 08, 2005 17.99 17.99 17.81 17.81 300 -0.29(-1.60%)
Jul 07, 2005 18.79 18.79 18.10 18.10 5,200 -0.76(-4.03%)
Jul 06, 2005 19.13 19.13 18.85 18.86 1,000 -0.38(-1.98%)
Jul 05, 2005 19.00 19.24 18.75 19.24 5,500 +0.04(+0.21%)
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.