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, 2004 23.55 23.68 23.46 23.57 1,400 -0.02(-0.08%)
Sep 29, 2004 23.52 23.59 23.51 23.59 5,000 +0.10(+0.43%)
Sep 28, 2004 23.53 23.53 23.49 23.49 2,200 -0.13(-0.55%)
Sep 27, 2004 23.61 23.62 23.61 23.62 6,800 +0.02(+0.08%)
Sep 24, 2004 23.72 23.72 23.60 23.60 1,000 -0.20(-0.84%)
Sep 23, 2004 23.45 23.80 23.45 23.80 3,900 +0.28(+1.19%)
Sep 22, 2004 23.31 23.52 23.31 23.52 1,800 +0.31(+1.34%)
Sep 21, 2004 23.22 23.22 23.21 23.21 800 +0.02(+0.09%)
Sep 20, 2004 23.35 23.35 23.19 23.19 1,700 -0.31(-1.32%)
Sep 17, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 16, 2004 23.19 23.75 23.19 23.50 1,500 +0.40(+1.73%)
Sep 15, 2004 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Sep 14, 2004 22.82 23.15 22.82 23.10 3,200 +0.36(+1.58%)
Sep 13, 2004 22.74 22.74 22.74 22.74 200 -0.01(-0.04%)
Sep 10, 2004 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 09, 2004 22.99 22.99 22.70 22.75 2,000 -0.35(-1.52%)
Sep 08, 2004 23.20 23.20 23.07 23.10 9,000 -0.28(-1.20%)
Sep 07, 2004 23.25 23.39 23.25 23.38 1,000 -0.12(-0.51%)
Sep 03, 2004 23.10 23.50 23.10 23.50 4,100 +0.58(+2.53%)
Sep 02, 2004 22.92 22.92 22.92 22.92 600 -0.03(-0.13%)
Sep 01, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 31, 2004 22.95 22.95 22.95 22.95 100 -0.05(-0.22%)
Aug 30, 2004 22.90 23.00 22.90 23.00 1,100 +0.14(+0.61%)
Aug 27, 2004 22.86 22.86 22.86 22.86 0 +0.00(+0.00%)
Aug 26, 2004 22.85 23.10 22.60 22.86 4,400 +0.26(+1.15%)
Aug 25, 2004 22.60 24.00 22.60 22.60 9,000 +0.20(+0.89%)
Aug 24, 2004 21.40 22.40 21.39 22.40 5,200 +1.00(+4.67%)
Aug 23, 2004 21.00 21.40 21.00 21.40 6,600 +0.60(+2.88%)
Aug 20, 2004 20.01 20.80 20.01 20.80 2,300 +0.90(+4.52%)
Aug 19, 2004 19.35 19.90 19.35 19.90 4,500 +0.60(+3.11%)
Aug 18, 2004 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Aug 17, 2004 19.18 19.30 19.18 19.30 200 +0.15(+0.78%)
Aug 16, 2004 19.20 19.20 19.05 19.15 8,400 +0.03(+0.16%)
Aug 13, 2004 19.11 19.12 19.11 19.12 10,900 +0.02(+0.10%)
Aug 12, 2004 19.15 19.15 19.10 19.10 1,900 -0.05(-0.26%)
Aug 11, 2004 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 10, 2004 20.00 20.00 19.00 19.15 3,300 -0.85(-4.25%)
Aug 09, 2004 20.40 20.40 20.00 20.00 1,900 -0.50(-2.44%)
Aug 06, 2004 20.75 20.75 20.50 20.50 1,100 -0.44(-2.10%)
Aug 05, 2004 20.94 20.94 20.94 20.94 100 +0.04(+0.19%)
Aug 04, 2004 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Aug 03, 2004 20.46 20.90 20.41 20.90 2,100 +0.43(+2.10%)
Aug 02, 2004 21.00 21.00 20.40 20.47 3,500 -1.03(-4.79%)
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%)
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.