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, 2012 9.370 9.480 9.320 9.458 2,600 -0.29(-2.99%)
Jan 27, 2012 9.750 9.750 9.750 9.750 0 -0.02(-0.21%)
Jan 26, 2012 10.13 10.13 9.630 9.770 3,700 +0.13(+1.35%)
Jan 25, 2012 9.300 9.640 9.300 9.640 4,508 +0.34(+3.66%)
Jan 24, 2012 9.140 9.300 9.140 9.300 1,976 +0.30(+3.33%)
Jan 20, 2012 9.000 9.000 9.000 9.000 100 +0.05(+0.56%)
Jan 19, 2012 8.950 9.030 8.950 8.950 2,018 -0.04(-0.44%)
Jan 18, 2012 8.960 9.000 8.950 8.990 3,990 -0.01(-0.11%)
Jan 17, 2012 8.950 9.000 8.950 9.000 1,900 -0.09(-0.99%)
Jan 13, 2012 9.100 9.100 9.090 9.090 1,200 -0.01(-0.11%)
Jan 12, 2012 9.100 9.100 9.040 9.100 2,400 +0.00(+0.00%)
Jan 11, 2012 9.000 9.100 9.000 9.100 4,150 +0.15(+1.68%)
Jan 10, 2012 9.000 9.110 8.950 8.950 9,250 -0.16(-1.76%)
Jan 09, 2012 9.110 9.110 9.110 9.110 1,100 +0.00(+0.01%)
Jan 06, 2012 9.110 9.110 9.010 9.109 2,027 +0.00(+0.05%)
Jan 05, 2012 9.110 9.110 9.100 9.105 1,601 -0.00(-0.05%)
Jan 04, 2012 9.300 9.300 9.030 9.110 2,959 +0.01(+0.11%)
Dec 30, 2011 9.120 9.120 9.100 9.100 1,100 +0.00(+0.00%)
Dec 29, 2011 9.130 9.200 9.080 9.100 2,283 -0.01(-0.11%)
Dec 28, 2011 9.150 9.150 9.030 9.110 947 -0.03(-0.33%)
Dec 27, 2011 9.200 9.220 8.950 9.140 4,430 -0.06(-0.65%)
Dec 23, 2011 9.010 9.200 9.010 9.200 871 +0.10(+1.10%)
Dec 21, 2011 9.000 9.190 9.000 9.100 4,224 -0.02(-0.22%)
Dec 19, 2011 9.120 9.120 9.120 9.120 0 +0.04(+0.44%)
Dec 16, 2011 9.380 9.380 9.080 9.080 1,198 -0.33(-3.51%)
Dec 15, 2011 9.410 9.410 9.410 9.410 101 -0.07(-0.74%)
Dec 14, 2011 9.480 9.480 9.480 9.480 571 +0.07(+0.74%)
Dec 13, 2011 9.100 9.510 9.100 9.410 1,250 +0.18(+1.97%)
Dec 12, 2011 9.140 9.228 9.110 9.228 3,771 +0.07(+0.74%)
Dec 09, 2011 9.160 9.170 9.160 9.160 1,212 -0.00(-0.00%)
Dec 08, 2011 9.300 9.300 9.160 9.160 820 -0.05(-0.54%)
Dec 07, 2011 9.020 9.210 9.020 9.210 1,696 -0.20(-2.13%)
Dec 06, 2011 9.490 9.490 9.410 9.410 600 +0.20(+2.17%)
Dec 05, 2011 9.320 9.320 9.150 9.210 1,268 -0.19(-2.02%)
Dec 02, 2011 9.400 9.400 9.400 9.400 500 +0.00(+0.00%)
Dec 01, 2011 9.410 9.430 9.400 9.400 3,914 -0.10(-1.05%)
Nov 30, 2011 9.650 9.650 9.500 9.500 2,062 -0.15(-1.55%)
Nov 29, 2011 9.650 9.650 9.640 9.650 602 +0.20(+2.11%)
Nov 28, 2011 9.500 9.620 9.451 9.451 2,000 +0.05(+0.54%)
Nov 25, 2011 9.600 9.600 9.400 9.400 1,674 -0.30(-3.09%)
Nov 22, 2011 9.700 9.700 9.700 9.700 0 +0.05(+0.52%)
Nov 21, 2011 9.650 9.650 9.650 9.650 300 +0.00(+0.00%)
Nov 18, 2011 9.800 9.800 9.610 9.650 3,472 +0.17(+1.79%)
Nov 17, 2011 9.430 9.480 9.400 9.480 4,878 -0.18(-1.87%)
Nov 16, 2011 9.830 9.830 9.540 9.661 7,899 -0.34(-3.39%)
Nov 15, 2011 10.02 10.23 10.00 10.00 2,167 +0.21(+2.15%)
Nov 14, 2011 9.860 9.860 9.750 9.790 12,688 -0.11(-1.11%)
Nov 11, 2011 9.810 10.18 9.810 9.900 3,100 +0.09(+0.92%)
Nov 10, 2011 10.29 10.45 9.810 9.810 7,816 -0.48(-4.66%)
Nov 09, 2011 10.28 10.29 10.23 10.29 800 +0.11(+1.08%)
Nov 08, 2011 10.29 10.29 9.940 10.18 1,500 -0.08(-0.78%)
Nov 07, 2011 9.800 10.29 9.800 10.26 1,200 +0.45(+4.59%)
Nov 04, 2011 10.30 10.30 9.810 9.810 3,298 -0.19(-1.90%)
Nov 03, 2011 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Nov 02, 2011 10.20 10.21 10.00 10.00 7,180 -0.30(-2.91%)
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.