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 (%)
May 30, 2008 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
May 29, 2008 14.35 14.60 14.35 14.60 300 +0.15(+1.04%)
May 28, 2008 14.17 14.85 11.55 14.45 15,513 -0.10(-0.69%)
May 27, 2008 15.40 15.40 13.94 14.55 3,900 -1.00(-6.43%)
May 26, 2008 15.45 15.55 15.45 15.55 0 +0.00(+0.00%)
May 23, 2008 15.45 15.55 15.45 15.55 300 -0.05(-0.32%)
May 22, 2008 15.35 15.60 15.35 15.60 200 -0.05(-0.32%)
May 21, 2008 16.30 16.45 15.50 15.65 1,900 -0.65(-3.99%)
May 20, 2008 16.45 16.65 16.30 16.30 1,300 -0.35(-2.10%)
May 19, 2008 15.85 16.83 15.81 16.65 3,000 +0.80(+5.03%)
May 16, 2008 17.29 17.29 15.85 15.85 2,999 -0.15(-0.92%)
May 15, 2008 15.49 16.00 15.35 16.00 5,256 +0.85(+5.61%)
May 14, 2008 14.50 15.30 14.50 15.15 3,300 +0.70(+4.84%)
May 13, 2008 14.40 14.45 14.40 14.45 1,100 +0.07(+0.49%)
May 12, 2008 14.50 14.50 14.38 14.38 400 -0.12(-0.83%)
May 09, 2008 14.15 14.50 14.15 14.50 700 +0.50(+3.57%)
May 08, 2008 13.71 14.00 13.55 14.00 1,700 +0.20(+1.45%)
May 07, 2008 14.49 14.49 13.80 13.80 700 -0.15(-1.08%)
May 06, 2008 13.83 13.95 13.65 13.95 2,800 +0.25(+1.82%)
May 05, 2008 14.24 14.24 13.70 13.70 2,100 -0.30(-2.14%)
May 02, 2008 14.00 14.00 14.00 14.00 100 -0.10(-0.71%)
May 01, 2008 13.60 14.33 13.60 14.10 1,500 +0.30(+2.17%)
Apr 30, 2008 13.80 13.80 13.80 13.80 200 -0.15(-1.08%)
Apr 29, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Apr 28, 2008 13.95 13.95 13.95 13.95 100 -0.06(-0.43%)
Apr 25, 2008 13.95 14.01 13.95 14.01 300 -0.02(-0.14%)
Apr 24, 2008 13.85 14.10 13.85 14.03 3,000 -0.09(-0.64%)
Apr 23, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Apr 22, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Apr 21, 2008 13.90 14.12 13.90 14.12 1,100 +0.06(+0.46%)
Apr 18, 2008 14.25 14.25 14.04 14.06 2,300 -0.19(-1.36%)
Apr 17, 2008 14.14 14.25 14.14 14.25 1,200 +0.05(+0.35%)
Apr 16, 2008 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Apr 15, 2008 14.08 14.20 14.08 14.20 400 +0.10(+0.71%)
Apr 14, 2008 14.04 14.21 13.99 14.10 2,300 +0.09(+0.61%)
Apr 11, 2008 14.35 14.35 13.98 14.01 2,400 -0.49(-3.35%)
Apr 10, 2008 14.35 14.50 14.35 14.50 300 +0.00(+0.00%)
Apr 09, 2008 14.40 14.50 14.40 14.50 300 +0.20(+1.38%)
Apr 08, 2008 14.92 14.92 14.05 14.30 3,900 -0.70(-4.65%)
Apr 07, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Apr 04, 2008 14.99 15.00 14.60 15.00 2,100 +0.10(+0.67%)
Apr 03, 2008 14.70 15.22 14.70 14.90 4,300 +0.30(+2.05%)
Apr 02, 2008 14.00 14.75 14.00 14.60 36,700 +0.62(+4.43%)
Apr 01, 2008 13.45 13.98 13.45 13.98 3,200 +0.65(+4.88%)
Mar 31, 2008 13.08 13.33 13.08 13.33 800 +0.10(+0.76%)
Mar 28, 2008 13.08 13.30 13.00 13.23 1,000 +0.31(+2.40%)
Mar 27, 2008 12.30 13.00 12.30 12.92 1,600 +0.62(+5.04%)
Mar 26, 2008 12.10 12.30 12.10 12.30 400 +0.40(+3.36%)
Mar 25, 2008 11.50 11.90 11.50 11.90 1,300 +0.15(+1.28%)
Mar 24, 2008 11.60 11.75 11.55 11.75 600 +0.25(+2.17%)
Mar 21, 2008 11.20 11.50 11.20 11.50 1,850 +0.00(+0.00%)
Mar 20, 2008 11.20 11.50 11.20 11.50 1,850 +0.40(+3.60%)
Mar 19, 2008 10.80 11.10 10.80 11.10 1,900 +0.40(+3.74%)
Mar 18, 2008 10.65 10.70 10.55 10.70 2,400 +0.10(+0.94%)
Mar 17, 2008 10.50 10.60 10.50 10.60 3,100 +0.15(+1.44%)
Mar 14, 2008 10.60 10.60 10.45 10.45 200 -0.25(-2.34%)
Mar 13, 2008 10.55 10.70 10.50 10.70 1,700 +0.29(+2.79%)
Mar 12, 2008 10.40 10.52 10.40 10.41 9,600 +0.06(+0.58%)
Mar 11, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 10, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 07, 2008 10.25 10.35 10.25 10.35 1,100 +0.07(+0.68%)
Mar 06, 2008 10.35 10.37 10.28 10.28 1,800 +0.02(+0.19%)
Mar 05, 2008 10.26 10.31 10.25 10.26 4,000 -0.16(-1.54%)
Mar 04, 2008 10.50 10.50 10.42 10.42 2,500 -0.01(-0.09%)
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.