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 (%)
Apr 30, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Apr 29, 2003 12.94 12.94 12.94 12.94 200 +0.23(+1.81%)
Apr 28, 2003 12.75 12.75 12.71 12.71 600 -0.23(-1.78%)
Apr 25, 2003 12.94 12.94 12.94 12.94 100 +0.11(+0.86%)
Apr 24, 2003 12.75 12.83 12.62 12.83 1,000 -0.02(-0.16%)
Apr 23, 2003 12.76 13.05 12.75 12.85 2,800 -0.15(-1.15%)
Apr 22, 2003 12.60 13.00 12.58 13.00 3,400 +0.46(+3.67%)
Apr 21, 2003 12.54 12.54 12.54 12.54 600 +0.09(+0.72%)
Apr 17, 2003 12.05 12.45 12.05 12.45 900 +0.20(+1.63%)
Apr 16, 2003 11.60 12.25 11.60 12.25 17,200 -0.85(-6.49%)
Apr 15, 2003 13.29 13.29 12.50 13.10 5,700 -0.15(-1.13%)
Apr 14, 2003 13.26 13.50 13.25 13.25 1,300 -0.25(-1.85%)
Apr 11, 2003 13.50 13.50 13.50 13.50 100 -0.05(-0.37%)
Apr 10, 2003 13.55 13.55 13.40 13.55 400 +0.06(+0.44%)
Apr 09, 2003 13.49 13.49 13.49 13.49 1,600 +0.00(+0.00%)
Apr 08, 2003 13.50 13.50 13.34 13.49 2,000 -0.44(-3.16%)
Apr 07, 2003 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Apr 04, 2003 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Apr 03, 2003 13.93 13.93 13.93 13.93 400 -0.05(-0.36%)
Apr 02, 2003 14.00 14.00 13.90 13.98 2,200 -0.17(-1.20%)
Apr 01, 2003 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 31, 2003 14.15 14.15 14.15 14.15 300 +0.12(+0.86%)
Mar 28, 2003 13.86 14.03 13.86 14.03 500 +0.03(+0.21%)
Mar 27, 2003 14.01 14.01 14.00 14.00 500 +0.00(+0.00%)
Mar 26, 2003 13.91 14.15 13.91 14.00 3,600 -0.16(-1.13%)
Mar 25, 2003 14.11 14.16 14.11 14.16 1,100 -0.14(-0.98%)
Mar 24, 2003 14.56 14.56 14.20 14.30 2,300 -0.50(-3.38%)
Mar 21, 2003 14.80 14.80 14.80 14.80 100 +0.10(+0.68%)
Mar 20, 2003 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Mar 19, 2003 14.70 14.70 14.70 14.70 200 +0.12(+0.82%)
Mar 18, 2003 14.56 14.63 14.40 14.58 700 -0.15(-1.02%)
Mar 17, 2003 14.81 14.81 14.50 14.73 3,600 -0.27(-1.80%)
Mar 14, 2003 14.98 15.00 14.98 15.00 200 +0.11(+0.74%)
Mar 13, 2003 15.05 15.05 14.64 14.89 2,600 -0.12(-0.80%)
Mar 12, 2003 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Mar 11, 2003 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Mar 10, 2003 15.24 15.24 15.01 15.01 1,500 -0.09(-0.60%)
Mar 07, 2003 15.05 15.10 15.00 15.10 1,900 -0.15(-0.98%)
Mar 06, 2003 15.10 15.25 15.00 15.25 1,300 +0.00(+0.00%)
Mar 05, 2003 15.01 15.25 14.75 15.25 2,100 +0.05(+0.33%)
Mar 04, 2003 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Mar 03, 2003 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Feb 28, 2003 15.05 15.20 15.00 15.20 500 -0.05(-0.33%)
Feb 27, 2003 15.11 15.25 15.00 15.25 1,200 +0.05(+0.33%)
Feb 26, 2003 15.25 15.45 15.00 15.20 2,000 -0.40(-2.56%)
Feb 25, 2003 15.52 15.75 15.40 15.60 1,800 -0.10(-0.64%)
Feb 24, 2003 15.80 15.80 15.70 15.70 500 -0.30(-1.88%)
Feb 21, 2003 15.75 16.00 15.75 16.00 900 +0.30(+1.91%)
Feb 20, 2003 15.50 15.70 15.50 15.70 300 +0.05(+0.32%)
Feb 19, 2003 15.47 15.65 15.25 15.65 1,800 -0.07(-0.45%)
Feb 18, 2003 15.45 15.72 15.45 15.72 400 +0.03(+0.19%)
Feb 14, 2003 15.70 15.70 15.50 15.69 600 -0.01(-0.06%)
Feb 13, 2003 15.63 15.70 15.63 15.70 2,900 +0.10(+0.64%)
Feb 12, 2003 15.67 15.80 15.60 15.60 1,600 -0.15(-0.95%)
Feb 11, 2003 15.50 15.75 15.50 15.75 300 +0.02(+0.13%)
Feb 10, 2003 15.86 15.90 15.40 15.73 3,300 -0.27(-1.69%)
Feb 07, 2003 16.00 16.00 16.00 16.00 1,400 +0.00(+0.00%)
Feb 06, 2003 16.00 16.00 16.00 16.00 200 +0.05(+0.31%)
Feb 05, 2003 15.75 16.00 15.74 15.95 5,100 -0.04(-0.25%)
Feb 04, 2003 15.75 15.99 15.75 15.99 400 -0.01(-0.06%)
Feb 03, 2003 16.00 16.00 16.00 16.00 100 +0.00(+0.00%)
Jan 31, 2003 16.01 16.01 15.80 16.00 1,300 -0.15(-0.93%)
Jan 30, 2003 16.15 16.15 16.15 16.15 100 +0.05(+0.31%)
Jan 29, 2003 16.00 16.10 15.60 16.10 4,400 +0.10(+0.63%)
Jan 28, 2003 15.87 16.00 15.85 16.00 2,000 -0.05(-0.31%)
Jan 27, 2003 15.86 16.05 15.86 16.05 600 +0.00(+0.00%)
Jan 24, 2003 15.90 16.05 15.90 16.05 600 +0.05(+0.31%)
Jan 23, 2003 15.99 16.06 15.80 16.00 12,600 +0.15(+0.95%)
Jan 22, 2003 15.85 15.99 15.75 15.85 1,500 +0.05(+0.32%)
Jan 21, 2003 15.76 15.80 15.76 15.80 2,000 -0.08(-0.50%)
Jan 17, 2003 15.70 15.88 15.70 15.88 2,000 +0.28(+1.79%)
Jan 16, 2003 15.70 15.70 15.50 15.60 1,400 +0.00(+0.00%)
Jan 15, 2003 15.00 15.60 15.00 15.60 1,900 +0.40(+2.63%)
Jan 14, 2003 14.95 15.20 14.85 15.20 1,500 +0.30(+2.01%)
Jan 13, 2003 14.65 14.90 14.65 14.90 900 +0.01(+0.07%)
Jan 10, 2003 14.60 14.89 14.60 14.89 900 +0.04(+0.27%)
Jan 09, 2003 14.85 14.85 14.85 14.85 200 +0.00(+0.00%)
Jan 08, 2003 14.70 14.90 14.70 14.85 800 -0.05(-0.34%)
Jan 07, 2003 15.14 15.14 14.70 14.90 1,700 -0.09(-0.60%)
Jan 03, 2003 14.99 14.99 14.99 14.99 100 +0.15(+1.01%)
Jan 02, 2003 14.61 14.84 14.61 14.84 400 +0.04(+0.27%)
Dec 31, 2002 14.40 14.80 14.00 14.80 3,300 -0.04(-0.27%)
Dec 30, 2002 14.60 14.84 14.60 14.84 700 +0.10(+0.68%)
Dec 27, 2002 14.60 14.74 14.60 14.74 700 -0.11(-0.74%)
Dec 26, 2002 14.74 14.85 14.74 14.85 500 -0.15(-1.00%)
Dec 24, 2002 14.75 15.00 14.75 15.00 1,000 +0.00(+0.00%)
Dec 23, 2002 15.00 15.00 14.74 15.00 3,900 -0.20(-1.32%)
Dec 20, 2002 15.00 15.20 15.00 15.20 1,200 +0.00(+0.00%)
Dec 19, 2002 15.20 15.20 15.20 15.20 200 +0.05(+0.33%)
Dec 18, 2002 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Dec 17, 2002 15.15 15.15 15.15 15.15 600 +0.00(+0.00%)
Dec 16, 2002 15.00 15.15 15.00 15.15 1,000 -0.10(-0.66%)
Dec 13, 2002 15.05 15.25 15.05 15.25 200 +0.00(+0.00%)
Dec 12, 2002 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 11, 2002 15.25 15.25 15.25 15.25 500 -0.20(-1.29%)
Dec 10, 2002 15.45 15.45 15.45 15.45 600 +0.00(+0.00%)
Dec 09, 2002 15.45 15.45 15.45 15.45 200 -0.25(-1.59%)
Dec 06, 2002 15.47 15.70 15.47 15.70 800 +0.20(+1.29%)
Dec 05, 2002 15.50 15.50 15.50 15.50 200 -0.05(-0.32%)
Dec 04, 2002 15.55 15.55 15.55 15.55 100 +0.05(+0.32%)
Dec 03, 2002 15.57 15.57 15.50 15.50 600 -0.20(-1.27%)
Dec 02, 2002 15.58 15.70 15.58 15.70 200 +0.15(+0.96%)
Nov 29, 2002 15.22 15.55 15.22 15.55 3,000 +0.23(+1.50%)
Nov 27, 2002 15.15 15.32 15.15 15.32 3,400 +0.12(+0.79%)
Nov 26, 2002 15.00 15.20 14.75 15.20 6,100 +0.10(+0.66%)
Nov 25, 2002 15.09 15.10 15.00 15.10 1,400 +0.15(+1.00%)
Nov 22, 2002 15.39 15.39 14.75 14.95 3,200 -0.35(-2.29%)
Nov 21, 2002 15.25 15.30 14.90 15.30 7,100 +0.05(+0.33%)
Nov 20, 2002 15.00 15.25 15.00 15.25 1,400 +0.00(+0.00%)
Nov 19, 2002 15.25 15.25 15.25 15.25 1,400 +0.00(+0.00%)
Nov 18, 2002 15.20 15.25 15.20 15.25 300 -0.10(-0.65%)
Nov 15, 2002 15.20 15.35 15.20 15.35 300 +0.10(+0.66%)
Nov 14, 2002 15.20 15.25 15.00 15.25 1,500 +0.01(+0.07%)
Nov 13, 2002 15.10 15.24 15.10 15.24 200 -0.02(-0.13%)
Nov 12, 2002 15.25 15.26 15.25 15.26 200 +0.08(+0.53%)
Nov 11, 2002 15.18 15.18 15.18 15.18 100 -0.01(-0.07%)
Nov 08, 2002 15.25 15.25 14.75 15.19 5,800 -0.16(-1.04%)
Nov 07, 2002 15.15 15.35 15.15 15.35 300 +0.05(+0.33%)
Nov 06, 2002 15.20 15.30 15.00 15.30 1,400 -0.10(-0.65%)
Nov 05, 2002 15.40 15.40 15.40 15.40 200 +0.00(+0.00%)
Nov 04, 2002 15.55 15.55 15.25 15.40 2,000 -0.40(-2.53%)
Nov 01, 2002 15.76 15.80 15.76 15.80 900 +0.01(+0.06%)
Oct 31, 2002 15.60 15.79 15.60 15.79 400 +0.04(+0.25%)
Oct 30, 2002 15.70 15.75 15.70 15.75 300 -0.24(-1.50%)
Oct 29, 2002 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Oct 28, 2002 16.10 16.10 15.82 15.99 1,400 +0.04(+0.25%)
Oct 25, 2002 16.00 16.00 15.75 15.95 700 +0.10(+0.63%)
Oct 24, 2002 15.75 15.85 15.75 15.85 300 +0.20(+1.28%)
Oct 23, 2002 15.65 15.65 15.65 15.65 100 +0.15(+0.97%)
Oct 22, 2002 15.25 15.50 15.00 15.50 1,600 +0.25(+1.64%)
Oct 21, 2002 15.50 16.00 15.25 15.25 6,400 -0.24(-1.55%)
Oct 18, 2002 15.50 15.50 15.25 15.49 2,700 -0.11(-0.71%)
Oct 17, 2002 15.50 15.60 15.50 15.60 200 +0.18(+1.17%)
Oct 16, 2002 15.42 15.42 15.42 15.42 700 -0.03(-0.19%)
Oct 15, 2002 15.25 15.50 15.25 15.45 400 +0.05(+0.32%)
Oct 14, 2002 15.30 15.40 15.30 15.40 200 +0.15(+0.98%)
Oct 11, 2002 14.65 15.25 14.65 15.25 1,400 +0.60(+4.10%)
Oct 10, 2002 15.10 15.10 14.65 14.65 2,900 -0.65(-4.25%)
Oct 09, 2002 15.15 15.30 15.10 15.30 900 -0.08(-0.52%)
Oct 08, 2002 15.20 15.38 15.20 15.38 500 -0.02(-0.13%)
Oct 07, 2002 15.20 15.45 15.20 15.40 4,200 +0.35(+2.33%)
Oct 04, 2002 15.05 15.06 15.05 15.05 400 -0.15(-0.99%)
Oct 03, 2002 14.95 15.20 14.75 15.20 1,300 +0.05(+0.33%)
Oct 02, 2002 15.00 15.15 14.85 15.15 2,100 -0.05(-0.33%)
Oct 01, 2002 15.20 15.20 15.20 15.20 600 +0.00(+0.00%)
Sep 30, 2002 15.25 15.25 15.00 15.20 3,000 -0.35(-2.25%)
Sep 27, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 26, 2002 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Sep 25, 2002 15.60 15.60 15.30 15.55 1,600 -0.20(-1.27%)
Sep 24, 2002 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 23, 2002 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 20, 2002 15.50 15.80 15.50 15.75 2,800 +0.35(+2.27%)
Sep 19, 2002 15.75 15.75 15.28 15.40 1,800 +0.00(+0.00%)
Sep 18, 2002 15.75 15.75 15.28 15.40 1,800 -0.25(-1.60%)
Sep 17, 2002 15.31 15.65 15.31 15.65 1,600 +0.17(+1.10%)
Sep 16, 2002 15.50 15.50 15.40 15.48 600 -0.17(-1.09%)
Sep 13, 2002 15.65 15.79 15.65 15.65 1,800 +0.10(+0.64%)
Sep 12, 2002 15.65 15.65 15.55 15.55 400 -0.10(-0.64%)
Sep 11, 2002 15.50 15.70 15.50 15.65 1,200 -0.05(-0.32%)
Sep 10, 2002 15.96 15.96 15.50 15.70 2,700 -0.45(-2.79%)
Sep 09, 2002 16.10 16.15 16.10 16.15 400 +0.15(+0.94%)
Sep 06, 2002 15.70 16.10 15.70 16.00 2,000 +0.31(+1.98%)
Sep 05, 2002 15.60 15.69 15.60 15.69 600 +0.09(+0.58%)
Sep 04, 2002 15.30 15.60 15.30 15.60 2,200 +0.10(+0.65%)
Sep 03, 2002 15.50 15.50 15.40 15.50 500 -0.15(-0.96%)
Aug 30, 2002 15.85 16.05 15.50 15.65 4,100 -0.35(-2.19%)
Aug 29, 2002 16.15 16.15 16.00 16.00 1,800 -0.35(-2.14%)
Aug 28, 2002 16.00 16.35 16.00 16.35 1,800 +0.25(+1.55%)
Aug 27, 2002 16.00 16.10 16.00 16.10 700 +0.09(+0.56%)
Aug 26, 2002 16.50 16.50 16.00 16.01 1,700 -0.49(-2.97%)
Aug 23, 2002 16.65 16.75 16.50 16.50 2,800 +0.35(+2.17%)
Aug 22, 2002 16.10 16.15 15.91 16.15 400 +0.15(+0.94%)
Aug 21, 2002 15.91 16.00 15.91 16.00 1,200 +0.09(+0.57%)
Aug 20, 2002 15.91 15.91 15.91 15.91 600 +0.06(+0.38%)
Aug 16, 2002 15.75 15.85 15.60 15.85 1,500 -0.15(-0.94%)
Aug 15, 2002 16.00 16.00 16.00 16.00 100 -0.10(-0.62%)
Aug 14, 2002 16.10 16.10 16.10 16.10 200 -0.05(-0.31%)
Aug 13, 2002 16.00 16.15 15.90 16.15 1,700 +0.15(+0.94%)
Aug 12, 2002 16.35 16.35 16.00 16.00 1,400 -0.76(-4.53%)
Aug 07, 2002 16.76 16.76 16.76 16.76 200 -0.09(-0.53%)
Aug 06, 2002 17.00 17.00 16.85 16.85 900 -0.35(-2.03%)
Aug 05, 2002 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Aug 02, 2002 17.00 17.20 17.00 17.20 200 +0.05(+0.29%)
Aug 01, 2002 17.15 17.15 17.15 17.15 300 +0.15(+0.88%)
Jul 31, 2002 16.85 17.00 16.85 17.00 700 +0.25(+1.49%)
Jul 30, 2002 16.05 16.75 16.00 16.75 4,600 +0.50(+3.08%)
Jul 29, 2002 16.25 16.35 16.00 16.25 3,200 +0.00(+0.00%)
Jul 26, 2002 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jul 25, 2002 16.10 16.25 16.10 16.25 800 -0.15(-0.91%)
Jul 24, 2002 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Jul 23, 2002 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Jul 22, 2002 16.26 16.43 16.21 16.40 500 -0.05(-0.30%)
Jul 19, 2002 16.25 16.45 16.25 16.45 300 -0.05(-0.30%)
Jul 17, 2002 16.50 16.50 16.30 16.50 900 -0.29(-1.73%)
Jul 12, 2002 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
Jul 11, 2002 16.55 16.79 16.55 16.79 400 +0.00(+0.00%)
Jul 10, 2002 16.70 16.79 16.70 16.79 600 +0.09(+0.54%)
Jul 09, 2002 16.50 16.70 16.40 16.70 1,000 +0.05(+0.30%)
Jul 08, 2002 16.80 16.80 16.35 16.65 1,900 -0.35(-2.06%)
Jul 05, 2002 17.00 17.00 17.00 17.00 100 -0.25(-1.45%)
Jul 04, 2002 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Jul 03, 2002 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Jul 02, 2002 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Jul 01, 2002 17.50 17.50 17.25 17.25 9,200 -0.49(-2.76%)
Jun 28, 2002 17.50 17.74 17.50 17.74 1,900 +0.14(+0.80%)
Jun 27, 2002 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jun 26, 2002 17.48 17.60 17.48 17.60 400 +0.00(+0.00%)
Jun 25, 2002 17.50 17.75 17.50 17.60 600 -0.15(-0.85%)
Jun 21, 2002 17.83 17.83 17.50 17.75 1,200 -0.09(-0.50%)
Jun 20, 2002 17.84 17.84 17.84 17.84 0 +0.00(+0.00%)
Jun 19, 2002 17.75 18.10 17.65 17.84 40,000 +0.19(+1.08%)
Jun 18, 2002 17.65 17.65 17.61 17.65 900 +0.00(+0.00%)
Jun 17, 2002 18.00 18.00 17.65 17.65 3,000 -0.45(-2.49%)
Jun 14, 2002 18.00 18.10 18.00 18.10 2,700 -0.15(-0.82%)
Jun 12, 2002 18.15 18.25 18.00 18.25 1,500 +0.25(+1.39%)
Jun 11, 2002 18.00 18.15 17.90 18.00 1,700 -0.15(-0.83%)
Jun 10, 2002 17.90 18.15 17.90 18.15 600 +0.05(+0.28%)
Jun 07, 2002 17.90 18.10 17.90 18.10 400 +0.00(+0.00%)
Jun 06, 2002 18.10 18.10 18.10 18.10 1,900 +0.05(+0.28%)
Jun 05, 2002 18.05 18.10 18.01 18.05 1,400 -0.10(-0.55%)
May 31, 2002 18.15 18.15 18.15 18.15 400 -0.10(-0.55%)
May 28, 2002 18.25 18.25 18.00 18.25 900 -0.15(-0.82%)
May 27, 2002 18.25 18.40 18.25 18.40 600 +0.00(+0.00%)
May 24, 2002 18.25 18.40 18.25 18.40 600 -0.05(-0.27%)
May 23, 2002 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
May 22, 2002 18.30 18.45 18.20 18.45 1,300 -0.05(-0.27%)
May 21, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
May 20, 2002 18.50 18.50 18.40 18.50 800 -0.15(-0.80%)
May 17, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
May 16, 2002 18.80 18.90 18.50 18.65 1,400 +0.00(+0.00%)
May 15, 2002 18.50 18.75 18.50 18.65 1,000 +0.05(+0.27%)
May 14, 2002 18.50 18.60 18.50 18.60 800 +0.10(+0.54%)
May 13, 2002 18.56 18.56 18.50 18.50 1,200 -0.25(-1.33%)
May 10, 2002 18.80 18.95 18.65 18.75 1,700 -0.20(-1.06%)
May 09, 2002 18.85 18.95 18.60 18.95 100,000 +0.10(+0.53%)
May 08, 2002 18.60 19.09 18.60 18.85 4,500 +0.40(+2.17%)
May 07, 2002 18.30 18.46 18.15 18.45 9,200 +0.15(+0.82%)
May 06, 2002 18.15 18.30 18.15 18.30 700 +0.30(+1.67%)
May 03, 2002 18.05 18.05 18.00 18.00 400 +0.00(+0.00%)
May 02, 2002 17.90 18.00 17.90 18.00 1,100 +0.15(+0.84%)
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.