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 (%)
Jan 31, 2006 20.35 20.35 20.10 20.10 800 -0.40(-1.95%)
Jan 30, 2006 20.50 20.50 20.50 20.50 100 +0.05(+0.24%)
Jan 27, 2006 20.44 20.45 20.44 20.45 2,000 +0.02(+0.10%)
Jan 26, 2006 20.45 20.45 20.42 20.43 600 +0.13(+0.64%)
Jan 25, 2006 20.00 20.40 20.00 20.30 800 +0.40(+2.01%)
Jan 24, 2006 19.84 20.00 19.75 19.90 3,000 +0.15(+0.76%)
Jan 23, 2006 19.51 19.85 19.51 19.75 600 +0.25(+1.28%)
Jan 20, 2006 19.50 19.50 19.50 19.50 300 -0.05(-0.26%)
Jan 19, 2006 19.55 19.55 19.55 19.55 100 -0.15(-0.76%)
Jan 18, 2006 19.95 19.95 19.70 19.70 1,400 -0.39(-1.94%)
Jan 17, 2006 21.65 21.65 20.09 20.09 3,100 -1.26(-5.90%)
Jan 13, 2006 21.20 21.65 21.20 21.35 2,600 +0.40(+1.91%)
Jan 12, 2006 20.65 20.95 20.65 20.95 1,400 +0.05(+0.24%)
Jan 11, 2006 21.40 21.40 20.80 20.90 3,000 -0.75(-3.46%)
Jan 10, 2006 20.00 21.70 20.00 21.65 7,200 +1.71(+8.58%)
Jan 09, 2006 18.75 19.94 18.50 19.94 4,000 +1.44(+7.78%)
Jan 06, 2006 18.49 18.50 18.49 18.50 200 +0.20(+1.09%)
Jan 05, 2006 17.75 18.30 17.75 18.30 1,400 +0.56(+3.16%)
Jan 04, 2006 17.52 17.74 17.52 17.74 4,300 +0.22(+1.26%)
Jan 03, 2006 17.26 17.52 17.25 17.52 2,700 +0.26(+1.51%)
Dec 30, 2005 17.26 17.26 17.26 17.26 100 -0.05(-0.29%)
Dec 29, 2005 17.30 17.32 17.30 17.31 2,000 +0.11(+0.64%)
Dec 28, 2005 17.35 17.35 17.20 17.20 900 -0.25(-1.43%)
Dec 27, 2005 17.10 17.45 17.10 17.45 3,700 +0.26(+1.51%)
Dec 23, 2005 17.19 17.19 17.19 17.19 100 -0.01(-0.06%)
Dec 22, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Dec 21, 2005 16.70 17.20 16.70 17.20 1,700 +0.60(+3.61%)
Dec 20, 2005 16.25 16.70 15.85 16.60 3,200 +0.30(+1.84%)
Dec 19, 2005 16.43 16.50 16.30 16.30 900 -0.17(-1.03%)
Dec 16, 2005 16.35 16.65 16.35 16.47 1,200 +0.20(+1.23%)
Dec 15, 2005 16.15 16.27 16.15 16.27 2,800 +0.00(+0.00%)
Dec 14, 2005 16.00 16.27 15.98 16.27 5,600 +0.27(+1.69%)
Dec 13, 2005 15.99 16.00 15.95 16.00 5,700 +0.00(+0.00%)
Dec 12, 2005 16.00 16.00 16.00 16.00 900 -0.15(-0.93%)
Dec 09, 2005 15.90 16.15 15.90 16.15 600 +0.41(+2.60%)
Dec 08, 2005 15.74 15.74 15.74 15.74 0 +0.00(+0.00%)
Dec 07, 2005 14.95 15.75 14.95 15.74 4,000 +0.79(+5.28%)
Dec 06, 2005 14.95 14.95 14.95 14.95 1,000 +0.00(+0.00%)
Dec 05, 2005 15.00 15.01 14.95 14.95 4,000 -0.35(-2.29%)
Dec 02, 2005 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Dec 01, 2005 15.51 15.51 15.30 15.30 800 -0.40(-2.55%)
Nov 30, 2005 15.50 15.74 15.50 15.70 2,400 +0.20(+1.29%)
Nov 29, 2005 15.60 15.60 15.50 15.50 500 -0.12(-0.77%)
Nov 28, 2005 15.62 15.62 15.62 15.62 0 +0.00(+0.00%)
Nov 25, 2005 15.80 15.80 15.62 15.62 1,500 -0.19(-1.20%)
Nov 23, 2005 15.50 15.85 15.50 15.81 2,200 -0.17(-1.06%)
Nov 22, 2005 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Nov 21, 2005 15.73 16.50 15.55 15.98 11,500 +0.48(+3.10%)
Nov 18, 2005 15.51 15.51 15.50 15.50 300 +0.01(+0.06%)
Nov 17, 2005 15.49 15.49 15.49 15.49 0 +0.00(+0.00%)
Nov 16, 2005 15.48 15.49 15.48 15.49 500 +0.04(+0.25%)
Nov 15, 2005 16.40 16.40 15.45 15.45 6,100 -1.05(-6.36%)
Nov 14, 2005 16.50 16.50 16.50 16.50 300 +0.16(+0.98%)
Nov 11, 2005 16.33 16.35 16.33 16.34 3,000 +0.01(+0.06%)
Nov 10, 2005 16.00 16.34 16.00 16.33 2,100 +0.37(+2.32%)
Nov 09, 2005 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Nov 08, 2005 16.01 16.01 15.96 15.96 500 -0.01(-0.06%)
Nov 07, 2005 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 04, 2005 16.15 16.48 15.85 15.97 2,600 +0.22(+1.40%)
Nov 03, 2005 15.55 15.75 15.55 15.75 800 +0.27(+1.74%)
Nov 02, 2005 15.48 15.48 15.48 15.48 300 +0.00(+0.00%)
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.