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 (%)
Dec 31, 2010 9.250 9.300 9.174 9.250 3,650 +0.28(+3.12%)
Dec 30, 2010 8.990 9.019 8.850 8.970 11,070 -0.03(-0.33%)
Dec 29, 2010 9.000 9.030 9.000 9.000 1,822 +0.00(+0.00%)
Dec 28, 2010 9.220 9.220 8.860 9.000 1,900 -0.25(-2.70%)
Dec 27, 2010 9.440 9.440 8.950 9.250 3,292 +0.00(+0.00%)
Dec 23, 2010 9.000 9.250 9.000 9.250 845 +0.17(+1.87%)
Dec 22, 2010 9.200 9.360 9.080 9.080 5,300 -0.36(-3.81%)
Dec 21, 2010 8.925 9.500 8.910 9.440 8,093 +0.69(+7.89%)
Dec 20, 2010 9.040 9.040 8.750 8.750 4,120 -0.04(-0.46%)
Dec 17, 2010 9.350 9.430 8.790 8.790 17,907 -0.71(-7.47%)
Dec 16, 2010 9.800 9.800 9.110 9.500 6,565 -0.51(-5.09%)
Dec 15, 2010 10.03 10.22 10.00 10.01 2,600 -0.17(-1.67%)
Dec 14, 2010 10.50 10.50 10.10 10.18 8,992 -0.78(-7.12%)
Dec 13, 2010 10.19 11.20 10.15 10.96 54,895 +0.79(+7.77%)
Dec 10, 2010 10.15 10.18 10.06 10.17 7,168 +0.11(+1.09%)
Dec 09, 2010 10.16 10.16 10.06 10.06 3,237 -0.02(-0.20%)
Dec 08, 2010 10.17 10.29 10.00 10.08 15,113 -0.09(-0.88%)
Dec 07, 2010 10.39 10.39 10.00 10.17 1,350 +0.17(+1.70%)
Dec 06, 2010 11.32 11.32 8.930 10.00 33,120 +0.00(+0.03%)
Dec 03, 2010 10.05 10.06 9.900 9.998 2,911 -0.03(-0.32%)
Dec 02, 2010 10.02 10.06 10.00 10.03 5,092 +0.07(+0.70%)
Dec 01, 2010 9.860 10.00 9.860 9.960 5,652 +0.11(+1.12%)
Nov 30, 2010 9.450 9.850 9.300 9.850 5,660 +0.65(+7.06%)
Nov 24, 2010 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Nov 23, 2010 9.200 9.200 9.200 9.200 201 +0.08(+0.88%)
Nov 22, 2010 9.100 9.120 9.100 9.120 302 +0.07(+0.77%)
Nov 19, 2010 9.000 9.189 9.000 9.050 3,200 -0.03(-0.33%)
Nov 18, 2010 9.210 9.210 9.080 9.080 1,681 -0.12(-1.30%)
Nov 15, 2010 9.200 9.200 9.200 9.200 0 -0.25(-2.64%)
Nov 12, 2010 9.450 9.450 9.450 9.450 100 +0.24(+2.60%)
Nov 11, 2010 9.040 9.210 9.040 9.210 1,510 +0.01(+0.11%)
Nov 10, 2010 9.100 9.200 9.080 9.200 4,594 -0.03(-0.30%)
Nov 09, 2010 9.200 9.490 9.000 9.228 6,426 -0.14(-1.50%)
Nov 08, 2010 9.600 9.600 9.110 9.369 2,845 -0.16(-1.69%)
Nov 05, 2010 9.150 9.530 9.150 9.530 600 +0.41(+4.49%)
Nov 04, 2010 9.200 9.290 9.100 9.120 3,900 +0.02(+0.22%)
Nov 03, 2010 9.230 9.230 9.100 9.100 669 -0.25(-2.67%)
Nov 01, 2010 9.250 9.349 9.349 9.349 1,700 +0.25(+2.74%)
Oct 29, 2010 9.100 9.100 9.100 9.100 306 -0.10(-1.09%)
Oct 28, 2010 9.110 9.250 9.110 9.200 2,750 +0.10(+1.10%)
Oct 26, 2010 9.200 9.100 9.100 9.100 500 -0.14(-1.50%)
Oct 25, 2010 9.250 9.250 9.110 9.239 3,233 +0.05(+0.53%)
Oct 22, 2010 9.200 9.250 9.190 9.190 597 +0.19(+2.11%)
Oct 21, 2010 8.900 9.090 8.900 9.000 2,200 +0.10(+1.12%)
Oct 20, 2010 8.890 8.900 8.890 8.900 700 +0.13(+1.48%)
Oct 19, 2010 9.100 9.150 8.770 8.770 7,919 -0.48(-5.18%)
Oct 18, 2010 9.110 9.249 9.100 9.249 868 +0.11(+1.19%)
Oct 15, 2010 9.160 9.210 9.140 9.140 300 -0.01(-0.11%)
Oct 14, 2010 9.150 9.210 9.150 9.150 1,715 +0.01(+0.11%)
Oct 13, 2010 9.215 9.250 9.140 9.140 402 +0.00(+0.00%)
Oct 12, 2010 9.140 9.140 9.140 9.140 200 -0.00(-0.00%)
Oct 11, 2010 9.250 9.250 9.140 9.140 14,661 -0.01(-0.11%)
Oct 07, 2010 9.150 9.150 9.150 9.150 1,100 -0.01(-0.11%)
Oct 06, 2010 9.250 9.250 9.160 9.160 500 +0.06(+0.66%)
Oct 05, 2010 9.180 9.250 9.100 9.100 798 +0.04(+0.45%)
Oct 04, 2010 9.000 9.120 9.000 9.059 2,136 -0.06(-0.67%)
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.