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 (%)
Feb 27, 2004 14.59 14.69 14.47 14.58 3,500 +0.08(+0.55%)
Feb 26, 2004 14.55 14.63 14.50 14.50 5,500 -0.30(-2.03%)
Feb 25, 2004 14.60 14.80 14.53 14.80 11,700 +0.28(+1.93%)
Feb 24, 2004 14.53 14.69 14.52 14.52 2,400 -0.08(-0.55%)
Feb 23, 2004 14.40 14.60 14.40 14.60 7,500 +0.30(+2.10%)
Feb 20, 2004 14.37 14.60 14.25 14.30 10,300 +0.05(+0.35%)
Feb 19, 2004 14.28 14.45 14.25 14.25 4,000 -0.01(-0.07%)
Feb 18, 2004 14.25 14.26 14.25 14.26 300 +0.01(+0.07%)
Feb 17, 2004 14.55 14.55 14.25 14.25 900 -0.40(-2.73%)
Feb 13, 2004 14.65 14.65 14.65 14.65 300 -0.10(-0.68%)
Feb 12, 2004 14.09 14.75 14.00 14.75 24,200 +0.65(+4.61%)
Feb 11, 2004 14.00 14.10 14.00 14.10 900 +0.13(+0.93%)
Feb 10, 2004 13.95 13.99 13.95 13.97 4,000 -0.03(-0.21%)
Feb 09, 2004 14.00 14.00 14.00 14.00 100 -0.19(-1.34%)
Feb 06, 2004 14.15 14.19 14.10 14.19 2,800 +0.19(+1.36%)
Feb 05, 2004 14.28 14.28 14.00 14.00 2,500 -0.29(-2.03%)
Feb 04, 2004 14.31 14.31 14.25 14.29 3,600 +0.03(+0.21%)
Feb 03, 2004 14.30 14.30 14.26 14.26 1,000 -0.06(-0.42%)
Feb 02, 2004 14.20 14.32 14.20 14.32 800 +0.06(+0.42%)
Jan 30, 2004 14.20 14.33 14.20 14.26 800 -0.04(-0.28%)
Jan 29, 2004 14.50 14.50 14.30 14.30 1,800 -0.10(-0.69%)
Jan 28, 2004 14.21 14.40 14.21 14.40 800 +0.22(+1.55%)
Jan 27, 2004 14.19 14.20 14.10 14.18 3,700 -0.07(-0.49%)
Jan 26, 2004 14.25 14.25 14.25 14.25 1,200 -0.10(-0.70%)
Jan 23, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Jan 22, 2004 14.30 14.35 14.30 14.35 1,400 -0.06(-0.42%)
Jan 21, 2004 14.42 14.42 14.41 14.41 2,700 -0.09(-0.62%)
Jan 20, 2004 14.42 14.50 14.41 14.50 1,500 +0.09(+0.62%)
Jan 16, 2004 14.41 14.41 14.41 14.41 600 -0.09(-0.62%)
Jan 15, 2004 14.51 14.51 14.50 14.50 800 -0.02(-0.14%)
Jan 14, 2004 14.52 14.55 14.50 14.52 7,000 +0.02(+0.14%)
Jan 13, 2004 14.48 14.50 14.48 14.50 2,100 +0.02(+0.14%)
Jan 12, 2004 14.48 14.48 14.45 14.48 1,200 +0.00(+0.00%)
Jan 09, 2004 14.47 14.47 14.47 14.48 3,500 +0.03(+0.21%)
Jan 08, 2004 14.45 14.45 14.45 14.45 300 -0.17(-1.16%)
Jan 07, 2004 14.60 14.62 14.62 14.62 2,500 -0.03(-0.20%)
Jan 06, 2004 14.62 14.65 14.62 14.65 500 +0.05(+0.34%)
Jan 05, 2004 14.59 14.60 14.59 14.60 200 +0.00(+0.00%)
Jan 02, 2004 14.58 14.60 14.46 14.60 2,600 -0.15(-1.02%)
Dec 31, 2003 14.75 14.75 14.75 14.75 400 -0.20(-1.34%)
Dec 30, 2003 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 29, 2003 14.71 14.95 14.70 14.95 16,400 +0.10(+0.67%)
Dec 26, 2003 14.94 14.94 14.85 14.85 900 -0.10(-0.67%)
Dec 24, 2003 14.96 14.96 14.95 14.95 4,700 -0.02(-0.13%)
Dec 23, 2003 14.97 15.00 14.97 14.97 1,500 +0.03(+0.20%)
Dec 22, 2003 14.94 14.94 14.94 14.94 200 -0.01(-0.07%)
Dec 19, 2003 14.95 14.95 14.94 14.95 5,700 -0.01(-0.07%)
Dec 18, 2003 14.95 14.96 14.95 14.96 2,900 -0.09(-0.60%)
Dec 17, 2003 14.95 15.05 14.95 15.05 14,800 +0.11(+0.74%)
Dec 16, 2003 14.94 14.94 14.94 14.94 800 +0.00(+0.00%)
Dec 15, 2003 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Dec 12, 2003 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Dec 11, 2003 14.96 14.96 14.94 14.94 1,100 -0.03(-0.20%)
Dec 10, 2003 14.95 14.99 14.95 14.97 4,000 +0.01(+0.07%)
Dec 09, 2003 14.96 14.96 14.96 14.96 100 +0.01(+0.07%)
Dec 08, 2003 14.99 14.99 14.95 14.95 2,200 +0.02(+0.13%)
Dec 05, 2003 14.95 14.95 14.93 14.93 9,500 -0.02(-0.13%)
Dec 04, 2003 14.95 14.95 14.95 14.95 1,000 -0.09(-0.60%)
Dec 03, 2003 15.04 15.04 15.04 15.04 0 +0.00(+0.00%)
Dec 02, 2003 15.04 15.04 15.04 15.04 700 -0.01(-0.07%)
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.