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 28, 2005 23.25 23.25 23.03 23.12 1,000 -0.26(-1.11%)
Feb 25, 2005 23.00 23.44 23.00 23.38 8,500 +0.48(+2.10%)
Feb 24, 2005 22.25 22.90 22.25 22.90 2,300 +0.60(+2.69%)
Feb 23, 2005 22.25 22.30 22.25 22.30 600 +0.05(+0.22%)
Feb 22, 2005 22.25 22.25 22.25 22.25 700 +0.25(+1.14%)
Feb 18, 2005 21.27 22.00 21.27 22.00 9,300 +0.75(+3.53%)
Feb 17, 2005 21.20 21.25 21.20 21.25 2,100 +0.05(+0.24%)
Feb 16, 2005 21.20 21.21 21.00 21.20 3,600 -0.01(-0.05%)
Feb 15, 2005 21.21 21.21 21.21 21.21 200 -0.04(-0.19%)
Feb 14, 2005 21.22 21.25 21.20 21.25 1,300 +0.02(+0.09%)
Feb 11, 2005 21.25 21.25 21.16 21.23 7,900 -0.05(-0.23%)
Feb 10, 2005 21.39 21.43 21.20 21.28 3,000 +0.08(+0.38%)
Feb 09, 2005 21.10 21.20 21.00 21.20 3,600 -0.10(-0.47%)
Feb 08, 2005 21.10 21.30 21.09 21.30 700 +0.05(+0.24%)
Feb 07, 2005 21.55 21.55 21.25 21.25 5,100 -0.54(-2.48%)
Feb 04, 2005 21.50 21.79 21.50 21.79 1,700 +0.19(+0.88%)
Feb 03, 2005 21.65 21.85 21.52 21.60 2,100 +0.03(+0.14%)
Feb 02, 2005 21.36 21.65 21.32 21.57 2,300 +0.21(+0.98%)
Feb 01, 2005 20.25 21.50 20.25 21.36 7,300 +1.16(+5.74%)
Jan 31, 2005 20.10 20.35 20.10 20.20 900 +0.10(+0.50%)
Jan 28, 2005 20.25 20.35 20.00 20.10 2,900 +0.10(+0.50%)
Jan 27, 2005 21.00 21.00 20.00 20.00 18,700 -1.10(-5.21%)
Jan 26, 2005 21.70 21.70 21.05 21.10 10,300 -0.64(-2.94%)
Jan 25, 2005 22.59 22.59 21.74 21.74 1,100 -0.93(-4.10%)
Jan 24, 2005 23.02 23.02 22.67 22.67 18,200 -0.38(-1.65%)
Jan 21, 2005 23.08 23.08 23.03 23.05 2,500 -0.03(-0.13%)
Jan 20, 2005 23.03 23.08 23.03 23.08 700 -0.12(-0.52%)
Jan 19, 2005 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jan 18, 2005 23.10 23.20 23.10 23.20 200 +0.00(+0.00%)
Jan 14, 2005 23.16 23.20 23.16 23.20 500 +0.06(+0.26%)
Jan 13, 2005 23.15 23.15 22.90 23.14 2,800 -0.01(-0.04%)
Jan 12, 2005 23.09 23.24 22.88 23.15 2,700 +0.16(+0.70%)
Jan 11, 2005 22.83 23.05 22.83 22.99 800 +0.20(+0.88%)
Jan 10, 2005 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
Jan 07, 2005 22.90 22.90 22.75 22.79 3,200 +0.06(+0.26%)
Jan 06, 2005 22.57 22.73 22.57 22.73 800 +0.19(+0.84%)
Jan 05, 2005 22.54 22.54 22.54 22.54 100 +0.04(+0.18%)
Jan 04, 2005 22.50 22.50 22.50 22.50 900 -0.12(-0.53%)
Jan 03, 2005 22.96 22.96 22.62 22.62 2,800 -0.36(-1.57%)
Dec 31, 2004 22.93 22.98 22.75 22.98 3,500 +0.06(+0.26%)
Dec 30, 2004 22.90 22.98 22.90 22.92 2,900 +0.12(+0.53%)
Dec 29, 2004 22.75 22.95 22.75 22.80 700 +0.25(+1.11%)
Dec 28, 2004 22.75 22.75 22.40 22.55 700 -0.33(-1.44%)
Dec 27, 2004 22.88 22.98 22.88 22.88 2,100 -0.01(-0.04%)
Dec 23, 2004 22.89 22.89 22.89 22.89 100 -0.10(-0.43%)
Dec 22, 2004 22.51 22.99 22.51 22.99 2,000 +0.49(+2.18%)
Dec 21, 2004 22.70 22.70 22.50 22.50 1,800 -0.04(-0.18%)
Dec 20, 2004 22.50 22.54 22.50 22.54 300 -0.21(-0.92%)
Dec 17, 2004 22.40 22.75 22.40 22.75 2,400 +0.44(+1.97%)
Dec 16, 2004 22.25 22.31 22.25 22.31 1,300 +0.11(+0.50%)
Dec 15, 2004 21.87 22.20 21.84 22.20 6,600 +0.40(+1.83%)
Dec 14, 2004 21.73 21.93 21.50 21.80 1,500 +0.24(+1.11%)
Dec 13, 2004 21.50 21.80 21.50 21.56 5,200 +0.28(+1.32%)
Dec 10, 2004 21.25 21.28 21.00 21.28 1,200 -0.05(-0.23%)
Dec 09, 2004 21.18 21.33 21.18 21.33 500 +0.17(+0.80%)
Dec 08, 2004 21.22 21.50 21.15 21.16 5,000 -0.06(-0.28%)
Dec 07, 2004 21.31 21.35 20.80 21.22 5,500 -0.13(-0.61%)
Dec 06, 2004 21.35 21.35 21.35 21.35 100 -0.15(-0.70%)
Dec 03, 2004 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 02, 2004 21.62 22.00 21.50 21.50 1,500 -0.10(-0.46%)
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.