Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.85	15.90	15.75	15.75	3,900	-0.10(-0.63%)
Sep 27, 2007	15.75	15.85	15.75	15.85	400	+0.03(+0.19%)
Sep 26, 2007	16.00	16.04	15.82	15.82	2,300	-0.25(-1.56%)
Sep 25, 2007	16.05	16.07	15.95	16.07	1,100	-0.04(-0.25%)
Sep 24, 2007	16.35	16.35	16.00	16.11	2,600	-0.45(-2.72%)
Sep 21, 2007	16.80	16.80	16.34	16.56	1,300	-0.23(-1.37%)
Sep 20, 2007	16.70	16.80	16.60	16.79	9,500	+0.13(+0.78%)
Sep 19, 2007	16.78	16.94	16.66	16.66	5,500	+0.03(+0.18%)
Sep 18, 2007	16.78	16.78	16.63	16.63	700	-0.32(-1.89%)
Sep 17, 2007	16.70	16.95	16.70	16.95	300	+0.25(+1.50%)
Sep 14, 2007	16.90	16.90	16.70	16.70	1,400	-0.20(-1.18%)
Sep 13, 2007	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Sep 12, 2007	16.80	16.90	16.80	16.90	300	+0.10(+0.60%)
Sep 11, 2007	17.00	17.00	16.80	16.80	1,000	-0.19(-1.12%)
Sep 10, 2007	17.07	17.07	16.99	16.99	2,800	-0.06(-0.35%)
Sep 07, 2007	17.10	17.18	16.70	17.05	1,800	-0.05(-0.29%)
Sep 06, 2007	17.05	17.10	16.95	17.10	900	+0.10(+0.59%)
Sep 05, 2007	17.16	17.25	17.00	17.00	4,400	-0.26(-1.51%)
Sep 04, 2007	17.25	17.26	16.98	17.26	4,100	+0.08(+0.47%)
Aug 31, 2007	17.00	17.18	16.95	17.18	6,100	+0.18(+1.06%)
Aug 30, 2007	17.00	17.12	17.00	17.00	2,500	+0.16(+0.95%)
Aug 29, 2007	16.92	16.92	16.65	16.84	3,700	+0.14(+0.84%)
Aug 28, 2007	16.05	16.72	16.05	16.70	3,700	+0.62(+3.86%)
Aug 27, 2007	15.70	16.08	15.55	16.08	1,300	+0.33(+2.10%)
Aug 24, 2007	15.55	15.75	15.45	15.75	3,700	+0.15(+0.96%)
Aug 23, 2007	15.50	15.80	15.50	15.60	3,100	+0.07(+0.45%)
Aug 22, 2007	15.32	15.53	15.15	15.53	8,200	+0.15(+1.00%)
Aug 21, 2007	15.55	15.60	15.25	15.38	6,200	-0.12(-0.80%)
Aug 20, 2007	15.50	15.64	15.50	15.50	7,400	-0.03(-0.19%)
Aug 17, 2007	15.79	15.91	15.50	15.53	15,200	-0.42(-2.63%)
Aug 16, 2007	16.14	16.16	15.76	15.95	5,600	-0.28(-1.73%)
Aug 15, 2007	16.23	16.23	16.23	16.23	300	+0.08(+0.50%)
Aug 14, 2007	16.25	16.30	16.13	16.15	3,000	-0.31(-1.88%)
Aug 13, 2007	16.50	16.50	16.35	16.46	1,900	-0.04(-0.24%)
Aug 10, 2007	16.10	16.69	16.10	16.50	15,600	+0.30(+1.85%)
Aug 09, 2007	16.15	16.64	15.88	16.20	19,800	+0.25(+1.57%)
Aug 08, 2007	16.25	16.25	15.75	15.95	5,500	-0.15(-0.93%)
Aug 07, 2007	15.85	16.10	15.59	16.10	5,200	+0.37(+2.35%)
Aug 06, 2007	15.60	15.73	15.55	15.73	1,000	-0.11(-0.69%)
Aug 03, 2007	15.84	15.84	15.75	15.84	800	+0.09(+0.57%)
Aug 02, 2007	15.55	15.75	15.55	15.75	700	+0.10(+0.64%)
Aug 01, 2007	16.00	16.00	15.50	15.65	5,500	-0.42(-2.61%)
Jul 31, 2007	16.86	16.86	15.83	16.07	32,400	-0.88(-5.19%)
Jul 30, 2007	16.86	16.95	16.86	16.95	200	+0.10(+0.59%)
Jul 27, 2007	16.50	16.85	16.26	16.85	2,900	+0.35(+2.12%)
Jul 26, 2007	17.30	17.30	16.26	16.50	6,200	-0.80(-4.62%)
Jul 25, 2007	17.50	17.51	17.24	17.30	3,900	-0.09(-0.52%)
Jul 24, 2007	17.81	17.83	17.25	17.39	4,800	-0.46(-2.58%)
Jul 23, 2007	18.12	18.20	17.85	17.85	2,000	-0.24(-1.33%)
Jul 20, 2007	17.75	18.09	17.54	18.09	2,500	+0.19(+1.06%)
Jul 19, 2007	17.85	17.90	17.77	17.90	3,700	+0.05(+0.28%)
Jul 18, 2007	17.84	17.85	17.84	17.85	2,000	+0.10(+0.56%)
Jul 17, 2007	17.85	17.85	17.70	17.75	800	-0.10(-0.56%)
Jul 16, 2007	17.60	18.00	17.50	17.85	4,700	+0.11(+0.62%)
Jul 13, 2007	17.50	17.78	17.40	17.74	3,600	+0.14(+0.80%)
Jul 12, 2007	17.90	18.09	17.50	17.60	5,600	-0.14(-0.79%)
Jul 11, 2007	16.95	18.05	16.95	17.74	9,600	+0.66(+3.86%)
Jul 10, 2007	17.90	18.30	17.07	17.08	21,500	-0.77(-4.31%)
Jul 09, 2007	17.48	17.96	17.48	17.85	17,300	+0.45(+2.59%)
Jul 06, 2007	16.75	17.75	16.75	17.40	13,900	+0.90(+5.45%)
Jul 05, 2007	16.52	16.89	16.40	16.50	24,100	+0.05(+0.30%)
Jul 03, 2007	16.58	16.60	16.40	16.45	1,700	-0.21(-1.26%)

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