Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.311	8.311	8.311	8.311	0	-0.04(-0.47%)
Apr 29, 2014	8.340	8.420	8.340	8.350	6,165	+0.01(+0.12%)
Apr 28, 2014	8.340	8.340	8.330	8.340	540	-0.01(-0.12%)
Apr 25, 2014	8.060	8.350	8.060	8.350	425	+0.23(+2.83%)
Apr 24, 2014	7.740	8.120	7.720	8.120	10,649	+0.07(+0.86%)
Apr 23, 2014	8.079	8.079	8.000	8.050	1,464	-0.17(-2.06%)
Apr 22, 2014	8.210	8.230	8.100	8.220	2,912	-0.18(-2.14%)
Apr 21, 2014	8.350	8.400	8.200	8.400	4,900	+0.17(+2.07%)
Apr 17, 2014	8.200	8.230	8.230	8.230	900	-0.27(-3.18%)
Apr 15, 2014	8.500	8.500	8.500	8.500	100	+0.25(+3.03%)
Apr 11, 2014	8.250	8.250	8.250	8.250	0	-0.32(-3.70%)
Apr 10, 2014	8.568	8.568	8.568	8.568	118	-0.00(-0.03%)
Apr 09, 2014	8.580	8.580	8.450	8.570	900	+0.41(+5.02%)
Apr 08, 2014	8.150	8.190	8.150	8.160	3,300	-0.04(-0.49%)
Apr 07, 2014	8.580	8.580	8.200	8.200	2,051	-0.38(-4.43%)
Apr 04, 2014	8.580	8.580	8.580	8.580	501	+0.23(+2.75%)
Apr 03, 2014	8.330	8.350	8.330	8.350	2,100	-0.09(-1.07%)
Apr 02, 2014	8.300	8.580	8.300	8.440	1,567	+0.42(+5.24%)
Apr 01, 2014	8.170	8.290	7.830	8.020	1,400	-0.24(-2.91%)
Mar 31, 2014	8.260	8.260	8.260	8.260	264	+0.07(+0.85%)
Mar 28, 2014	8.190	8.190	8.190	8.190	1	+0.00(+0.00%)
Mar 27, 2014	8.190	8.192	8.190	8.190	502	-0.05(-0.61%)
Mar 26, 2014	8.290	8.290	8.240	8.240	1,501	-0.02(-0.24%)
Mar 24, 2014	8.250	8.260	8.260	8.260	3,600	-0.10(-1.20%)
Mar 21, 2014	8.180	8.660	7.720	8.360	31,762	+0.33(+4.11%)
Mar 20, 2014	8.030	8.030	8.030	8.030	187	-0.24(-2.90%)
Mar 19, 2014	8.240	8.480	8.240	8.270	837	-0.23(-2.71%)
Mar 18, 2014	8.880	8.900	8.170	8.500	10,947	+0.00(+0.00%)
Mar 17, 2014	8.050	8.500	7.590	8.500	31,007	+0.50(+6.25%)
Mar 14, 2014	7.960	8.050	7.960	8.000	1,701	+0.04(+0.50%)
Mar 13, 2014	7.210	8.070	7.190	7.960	16,224	+0.36(+4.74%)
Mar 12, 2014	7.340	7.740	7.270	7.600	33,138	-0.00(-0.00%)
Mar 11, 2014	7.170	7.750	7.170	7.600	35,043	+0.20(+2.70%)
Mar 10, 2014	7.198	7.400	7.150	7.400	2,994	-0.15(-1.99%)
Mar 07, 2014	7.600	7.720	7.390	7.550	8,758	+0.09(+1.21%)
Mar 06, 2014	7.600	8.040	7.100	7.460	63,624	+0.06(+0.81%)
Mar 05, 2014	6.920	7.740	6.850	7.400	56,016	+0.42(+6.02%)
Mar 03, 2014	6.770	6.980	6.980	6.980	12,600	-0.11(-1.49%)
Feb 28, 2014	7.220	7.220	6.710	7.086	5,377	-0.11(-1.59%)
Feb 27, 2014	7.200	7.200	7.200	7.200	9	+0.00(+0.00%)
Feb 26, 2014	7.230	7.239	7.200	7.200	1,212	-0.03(-0.41%)
Feb 25, 2014	7.020	7.380	7.020	7.230	1,874	+0.01(+0.14%)
Feb 24, 2014	7.220	7.220	7.220	7.220	487	-0.11(-1.50%)
Feb 21, 2014	7.350	7.520	7.330	7.330	2,063	+0.00(+0.00%)
Feb 20, 2014	7.350	7.350	7.270	7.330	300	-0.33(-4.31%)
Feb 19, 2014	7.440	7.660	7.440	7.660	918	+0.35(+4.80%)
Feb 18, 2014	7.290	7.330	7.290	7.309	1,161	+0.02(+0.27%)
Feb 14, 2014	7.350	7.289	7.289	7.289	3,400	-0.01(-0.15%)
Feb 13, 2014	7.359	7.359	7.300	7.300	2,483	-0.07(-0.93%)
Feb 12, 2014	7.071	7.390	7.071	7.369	1,665	-0.04(-0.55%)
Feb 11, 2014	7.500	7.500	7.250	7.410	9,939	+0.11(+1.51%)
Feb 10, 2014	6.800	7.480	6.609	7.300	91,845	+0.50(+7.35%)
Feb 07, 2014	6.949	6.949	6.750	6.800	2,054	+0.01(+0.15%)
Feb 05, 2014	6.750	6.790	6.790	6.790	400	-0.07(-1.02%)
Feb 03, 2014	6.750	6.860	6.860	6.860	3,200	+0.00(+0.00%)
Jan 28, 2014	6.860	6.860	6.860	6.860	0	+0.00(+0.00%)
Jan 24, 2014	6.970	6.860	6.860	6.860	1,000	+0.00(+0.00%)
Jan 23, 2014	6.852	6.860	6.852	6.860	406	-0.04(-0.58%)
Jan 22, 2014	7.200	7.200	6.900	6.900	500	+0.12(+1.77%)
Jan 21, 2014	6.750	6.780	6.750	6.780	1,100	+0.04(+0.59%)
Jan 17, 2014	6.820	6.740	6.740	6.740	2,300	-0.08(-1.17%)
Jan 16, 2014	6.820	6.820	6.820	6.820	300	-0.02(-0.33%)
Jan 14, 2014	6.843	6.843	6.843	6.843	0	-0.08(-1.12%)
Jan 13, 2014	6.920	6.920	6.920	6.920	300	+0.01(+0.14%)
Jan 10, 2014	6.800	7.000	6.770	6.910	2,141	-0.04(-0.63%)
Jan 09, 2014	6.954	6.954	6.954	6.954	175	-0.05(-0.66%)
Jan 08, 2014	7.100	7.100	7.000	7.000	967	-0.14(-1.96%)
Jan 07, 2014	7.240	7.240	7.140	7.140	643	+0.29(+4.23%)
Jan 06, 2014	6.940	6.940	6.850	6.850	2,243	+0.05(+0.74%)
Jan 03, 2014	6.800	6.800	6.800	6.800	427	-0.03(-0.45%)
Jan 02, 2014	6.831	6.831	6.831	6.831	53	+0.00(+0.00%)
Dec 31, 2013	6.950	6.831	6.831	6.831	3,200	-0.23(-3.24%)
Dec 30, 2013	7.070	7.078	6.800	7.060	4,242	+0.18(+2.61%)
Dec 27, 2013	6.880	6.880	6.830	6.880	983	+0.05(+0.78%)
Dec 26, 2013	6.840	6.840	6.827	6.827	380	-0.01(-0.21%)
Dec 24, 2013	6.840	6.841	6.840	6.841	1,143	-0.07(-1.00%)
Dec 23, 2013	6.910	6.910	6.820	6.910	483	+0.01(+0.15%)
Dec 20, 2013	6.900	6.970	6.900	6.900	2,668	-0.05(-0.70%)
Dec 19, 2013	6.949	6.949	6.949	6.949	190	-0.05(-0.74%)
Dec 18, 2013	7.019	7.019	7.000	7.000	1,195	+0.01(+0.14%)
Dec 17, 2013	6.920	6.990	6.920	6.990	502	+0.07(+0.94%)
Dec 16, 2013	7.010	7.040	6.900	6.925	4,288	-0.03(-0.37%)
Dec 13, 2013	7.000	7.010	6.950	6.950	2,716	-0.05(-0.71%)
Dec 12, 2013	7.000	7.000	7.000	7.000	30	+0.00(+0.00%)
Dec 11, 2013	7.000	7.000	7.000	7.000	1,124	+0.01(+0.14%)
Dec 09, 2013	6.990	6.990	6.990	6.990	100	-0.10(-1.38%)
Dec 04, 2013	7.088	7.088	7.088	7.088	0	-0.12(-1.72%)
Dec 02, 2013	7.200	7.212	7.212	7.212	1,300	+0.01(+0.17%)
Nov 29, 2013	7.200	7.200	7.200	7.200	400	+0.05(+0.70%)
Nov 27, 2013	7.220	7.220	7.150	7.150	900	+0.09(+1.27%)
Nov 26, 2013	7.110	7.110	7.060	7.060	309	-0.05(-0.70%)
Nov 25, 2013	7.110	7.110	7.110	7.110	300	-0.01(-0.14%)
Nov 22, 2013	7.120	7.120	7.120	7.120	303	-0.05(-0.70%)
Nov 21, 2013	7.120	7.170	7.120	7.170	1,300	-0.15(-1.99%)
Nov 15, 2013	7.320	7.316	7.316	7.316	1,000	-0.03(-0.47%)
Nov 14, 2013	7.650	7.650	7.250	7.350	6,440	-0.35(-4.55%)
Nov 13, 2013	7.550	7.700	7.550	7.700	700	+0.19(+2.53%)
Nov 11, 2013	7.500	7.510	7.510	7.510	6,000	+0.00(+0.00%)
Nov 08, 2013	7.509	7.510	7.509	7.510	1,340	-0.00(-0.00%)
Nov 07, 2013	7.700	7.700	7.450	7.510	1,720	-0.19(-2.46%)
Nov 06, 2013	7.450	7.750	7.450	7.700	14,662	+0.28(+3.72%)
Nov 05, 2013	7.424	7.424	7.424	7.424	500	-0.09(-1.15%)
Nov 04, 2013	7.510	7.510	7.510	7.510	140	-0.17(-2.21%)
Nov 01, 2013	7.750	7.750	7.450	7.680	840	+0.27(+3.64%)
Oct 31, 2013	7.670	7.690	7.360	7.410	5,150	-0.07(-0.94%)
Oct 30, 2013	7.130	7.600	7.130	7.480	15,940	+0.30(+4.18%)
Oct 29, 2013	7.450	7.450	7.120	7.180	3,460	-0.24(-3.23%)
Oct 28, 2013	7.310	7.510	7.300	7.420	13,628	+0.09(+1.23%)
Oct 25, 2013	7.400	7.530	7.229	7.330	23,109	+0.10(+1.38%)
Oct 24, 2013	7.350	7.420	7.160	7.230	11,100	-0.08(-1.09%)
Oct 23, 2013	7.320	7.380	7.230	7.310	5,946	+0.24(+3.39%)
Oct 22, 2013	7.350	7.360	7.060	7.070	4,260	-0.13(-1.81%)
Oct 21, 2013	7.350	7.450	7.200	7.200	11,763	-0.09(-1.22%)
Oct 18, 2013	7.120	7.289	7.120	7.289	2,116	-0.01(-0.15%)
Oct 17, 2013	6.930	7.350	6.930	7.300	7,694	+0.36(+5.18%)
Oct 16, 2013	6.900	6.950	6.850	6.941	2,800	-0.05(-0.76%)
Oct 10, 2013	6.900	6.994	6.994	6.994	800	+0.04(+0.63%)
Oct 09, 2013	6.930	6.950	6.930	6.950	675	+0.00(+0.00%)
Oct 08, 2013	7.089	7.090	6.850	6.950	7,469	-0.15(-2.11%)
Oct 07, 2013	6.930	7.100	6.930	7.100	1,397	+0.22(+3.20%)
Oct 04, 2013	6.870	6.880	6.870	6.880	551	-0.07(-1.01%)
Oct 03, 2013	6.950	6.950	6.940	6.950	1,013	-0.08(-1.14%)
Oct 02, 2013	7.060	7.060	6.980	7.030	1,100	-0.06(-0.90%)
Oct 01, 2013	7.040	7.094	6.970	7.094	540	+0.00(+0.05%)
Sep 26, 2013	7.090	7.090	7.090	7.090	900	+0.13(+1.87%)
Sep 25, 2013	6.960	6.990	6.960	6.960	402	-0.02(-0.29%)
Sep 24, 2013	6.990	6.990	6.980	6.980	200	-0.10(-1.41%)
Sep 20, 2013	7.250	7.080	7.080	7.080	1,200	-0.05(-0.70%)
Sep 19, 2013	7.050	7.170	6.981	7.130	13,454	+0.05(+0.71%)
Sep 17, 2013	7.030	7.080	7.080	7.080	1,000	-0.06(-0.84%)
Sep 16, 2013	6.950	7.250	6.950	7.140	18,830	+0.19(+2.73%)
Sep 13, 2013	6.940	7.010	6.940	6.950	3,737	-0.16(-2.25%)
Sep 12, 2013	6.980	7.160	6.980	7.110	1,244	+0.13(+1.86%)
Sep 11, 2013	6.970	7.000	6.970	6.980	801	+0.18(+2.62%)
Sep 10, 2013	6.960	6.980	6.800	6.802	2,850	-0.20(-2.83%)
Sep 09, 2013	7.050	7.148	7.000	7.000	770	-0.36(-4.89%)
Sep 05, 2013	7.030	7.360	7.360	7.360	200	+0.11(+1.52%)
Sep 04, 2013	7.270	7.372	7.250	7.250	300	+0.03(+0.42%)
Sep 03, 2013	7.460	7.489	7.220	7.220	2,213	+0.09(+1.26%)
Aug 28, 2013	7.240	7.130	7.130	7.130	2,500	-0.21(-2.86%)
Aug 27, 2013	6.920	7.340	6.914	7.340	700	+0.36(+5.16%)
Aug 26, 2013	7.000	7.320	6.950	6.980	13,647	-0.34(-4.65%)
Aug 23, 2013	7.130	7.320	7.130	7.320	400	-0.09(-1.21%)
Aug 22, 2013	7.410	7.410	7.410	7.410	310	-0.09(-1.20%)
Aug 21, 2013	7.130	7.500	7.100	7.500	1,300	+0.32(+4.46%)
Aug 20, 2013	7.160	7.590	7.080	7.180	4,100	-0.02(-0.28%)
Aug 19, 2013	7.310	7.310	7.200	7.200	650	-0.11(-1.50%)
Aug 13, 2013	7.100	7.310	7.310	7.310	200	-0.09(-1.22%)
Aug 12, 2013	7.138	7.400	7.138	7.400	933	+0.35(+4.96%)
Aug 09, 2013	7.060	7.120	7.050	7.050	1,727	-0.05(-0.70%)
Aug 08, 2013	7.110	7.130	7.100	7.100	600	-0.14(-1.93%)
Aug 07, 2013	7.230	7.240	7.230	7.240	1,038	+0.09(+1.26%)
Aug 05, 2013	7.250	7.150	7.150	7.150	2,400	-0.03(-0.42%)
Aug 01, 2013	7.210	7.180	7.180	7.180	600	-0.02(-0.28%)
Jul 31, 2013	7.210	7.210	7.110	7.200	787	+0.06(+0.84%)
Jul 30, 2013	7.180	7.205	7.140	7.140	600	+0.00(+0.00%)
Jul 29, 2013	7.140	7.140	7.140	7.140	1,800	+0.04(+0.56%)
Jul 25, 2013	7.100	7.100	7.100	7.100	200	-0.05(-0.70%)
Jul 24, 2013	7.210	7.210	7.100	7.150	760	-0.14(-1.92%)
Jul 22, 2013	7.290	7.290	7.290	7.290	0	+0.18(+2.53%)
Jul 19, 2013	7.060	7.110	7.060	7.110	500	+0.00(+0.00%)
Jul 18, 2013	7.120	7.120	7.110	7.110	200	+0.06(+0.85%)
Jul 17, 2013	7.120	7.120	7.050	7.050	600	-0.22(-3.03%)
Jul 12, 2013	7.270	7.270	7.270	7.270	0	+0.03(+0.41%)
Jul 11, 2013	7.240	7.240	7.240	7.240	100	+0.13(+1.89%)
Jul 10, 2013	7.106	7.106	7.106	7.106	206	+0.04(+0.51%)
Jul 09, 2013	7.200	7.200	7.050	7.070	4,565	-0.23(-3.15%)
Jul 08, 2013	7.530	7.530	7.300	7.300	1,703	-0.29(-3.81%)
Jul 05, 2013	7.589	7.589	7.589	7.589	700	+0.22(+2.97%)
Jul 03, 2013	7.350	7.370	7.350	7.370	600	+0.14(+1.94%)
Jul 02, 2013	7.230	7.250	7.230	7.230	960	-0.17(-2.30%)
Jul 01, 2013	7.290	7.400	7.290	7.400	2,000	-0.13(-1.74%)
Jun 28, 2013	7.420	7.550	7.420	7.531	1,885	+0.10(+1.39%)
Jun 27, 2013	7.390	7.430	7.390	7.428	537	+0.13(+1.75%)
Jun 25, 2013	7.300	7.300	7.300	7.300	0	+0.10(+1.39%)
Jun 21, 2013	7.200	7.200	7.200	7.200	0	-0.10(-1.37%)
Jun 13, 2013	7.300	7.300	7.300	7.300	0	-0.04(-0.54%)
Jun 11, 2013	7.340	7.340	7.340	7.340	0	+0.19(+2.66%)
Jun 10, 2013	7.291	7.291	7.150	7.150	1,591	-0.15(-2.05%)
Jun 07, 2013	7.644	7.644	7.300	7.300	3,520	+0.08(+1.11%)
Jun 06, 2013	7.220	7.220	7.220	7.220	300	-0.08(-1.10%)
Jun 05, 2013	7.300	7.300	7.300	7.300	100	+0.04(+0.56%)
Jun 04, 2013	7.260	7.260	7.260	7.260	500	-0.01(-0.14%)
Jun 03, 2013	7.230	7.270	7.230	7.270	300	+0.06(+0.83%)
May 31, 2013	7.210	7.210	7.210	7.210	100	-0.00(-0.00%)
May 30, 2013	7.220	7.240	7.210	7.210	300	-0.21(-2.83%)
May 29, 2013	7.420	7.421	7.420	7.420	825	-0.08(-1.07%)
May 28, 2013	7.580	7.580	7.500	7.500	500	-0.17(-2.22%)
May 24, 2013	7.310	7.670	7.310	7.670	500	+0.40(+5.50%)
May 23, 2013	7.270	7.270	7.270	7.270	470	-0.20(-2.68%)
May 17, 2013	7.480	7.470	7.470	7.470	400	-0.02(-0.27%)
May 16, 2013	7.490	7.490	7.490	7.490	400	-0.07(-0.86%)
May 15, 2013	7.520	7.750	7.520	7.555	1,076	+0.35(+4.93%)
May 10, 2013	7.200	7.200	7.200	7.200	0	+0.00(+0.00%)
May 09, 2013	7.300	7.300	7.200	7.200	4,174	-0.10(-1.37%)
May 08, 2013	7.350	7.350	7.300	7.300	2,300	-0.06(-0.82%)
May 07, 2013	7.300	7.362	7.300	7.360	900	-0.01(-0.14%)
May 06, 2013	7.400	7.410	7.350	7.370	10,776	-0.14(-1.86%)
May 03, 2013	7.510	7.510	7.510	7.510	294	-0.07(-0.92%)

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