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 (%)
Oct 31, 2007 15.85 16.06 15.80 16.04 66,400 +0.09(+0.56%)
Oct 30, 2007 15.95 16.01 15.95 15.95 6,500 +0.05(+0.31%)
Oct 29, 2007 15.95 16.00 15.90 15.90 1,600 +0.04(+0.25%)
Oct 26, 2007 16.01 16.12 15.81 15.86 38,000 -0.22(-1.37%)
Oct 25, 2007 16.08 16.08 16.08 16.08 0 +0.00(+0.00%)
Oct 24, 2007 16.00 16.08 16.00 16.08 1,100 -0.04(-0.25%)
Oct 23, 2007 16.02 16.12 16.02 16.12 400 +0.12(+0.75%)
Oct 22, 2007 15.94 16.03 15.84 16.00 10,500 -0.04(-0.25%)
Oct 19, 2007 16.00 16.04 15.99 16.04 900 -0.01(-0.06%)
Oct 18, 2007 16.02 16.32 15.69 16.05 20,600 +0.00(+0.00%)
Oct 17, 2007 16.10 16.32 15.80 16.05 18,300 -0.15(-0.93%)
Oct 16, 2007 16.30 16.30 16.20 16.20 900 -0.14(-0.86%)
Oct 15, 2007 16.40 16.59 16.25 16.34 16,200 -0.11(-0.67%)
Oct 12, 2007 16.40 16.52 16.06 16.45 6,300 -0.07(-0.42%)
Oct 11, 2007 16.43 16.55 16.00 16.52 15,800 +0.06(+0.36%)
Oct 10, 2007 16.75 16.99 16.46 16.46 5,500 -0.14(-0.84%)
Oct 09, 2007 16.10 16.60 16.10 16.60 7,100 +0.57(+3.56%)
Oct 08, 2007 15.90 16.10 15.90 16.03 1,700 +0.07(+0.44%)
Oct 05, 2007 15.90 15.96 15.90 15.96 800 -0.04(-0.25%)
Oct 04, 2007 15.60 16.00 15.40 16.00 6,500 +0.35(+2.24%)
Oct 03, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Oct 02, 2007 15.45 15.70 15.25 15.65 13,800 -0.05(-0.32%)
Oct 01, 2007 15.75 15.75 15.70 15.70 400 -0.05(-0.32%)
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%)
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.