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 (%)
Nov 28, 2014 6.100 6.300 6.100 6.300 510 +0.20(+3.28%)
Nov 26, 2014 5.960 6.100 6.100 6.100 3,000 -0.11(-1.77%)
Nov 25, 2014 6.600 6.600 6.050 6.210 4,111 -0.43(-6.48%)
Nov 24, 2014 6.860 6.860 6.640 6.640 3,491 -0.26(-3.77%)
Nov 21, 2014 6.990 6.990 6.900 6.900 600 -0.02(-0.29%)
Nov 19, 2014 6.950 6.920 6.920 6.920 300 +0.07(+1.02%)
Nov 18, 2014 6.850 6.850 6.850 6.850 2,800 +0.01(+0.15%)
Nov 17, 2014 6.590 6.850 6.590 6.840 2,000 +0.06(+0.83%)
Nov 14, 2014 6.639 6.784 6.611 6.784 1,500 -0.16(-2.25%)
Nov 13, 2014 6.710 6.946 6.650 6.940 1,800 -0.05(-0.72%)
Nov 12, 2014 6.820 6.990 6.820 6.990 426 +0.20(+2.95%)
Nov 11, 2014 6.790 6.790 6.790 6.790 411 +0.24(+3.74%)
Nov 10, 2014 6.545 6.545 6.545 6.545 1,015 -0.05(-0.83%)
Nov 07, 2014 6.590 6.600 6.590 6.600 1,306 +0.10(+1.54%)
Nov 06, 2014 6.500 6.500 6.500 6.500 125 +0.06(+0.88%)
Nov 05, 2014 6.309 6.510 6.300 6.443 1,130 +0.09(+1.45%)
Nov 04, 2014 6.400 6.400 6.351 6.351 733 -0.15(-2.29%)
Nov 03, 2014 6.500 6.590 6.500 6.500 338 +0.03(+0.46%)
Oct 31, 2014 6.470 6.470 6.470 6.470 300 +0.02(+0.31%)
Oct 30, 2014 6.500 6.500 6.300 6.450 700 +0.23(+3.68%)
Oct 29, 2014 6.221 6.221 6.221 6.221 300 -0.37(-5.60%)
Oct 24, 2014 6.590 6.590 6.570 6.590 25 +0.01(+0.15%)
Oct 23, 2014 6.350 6.590 6.350 6.580 860 +0.00(+0.00%)
Oct 22, 2014 6.580 6.580 6.580 6.580 550 +0.01(+0.15%)
Oct 20, 2014 6.540 6.570 6.540 6.570 5 +0.08(+1.23%)
Oct 17, 2014 6.490 6.490 6.490 6.490 100 +0.00(+0.00%)
Oct 15, 2014 6.190 6.490 6.190 6.490 4 +0.24(+3.84%)
Oct 14, 2014 6.090 6.250 6.060 6.250 1,600 +0.16(+2.63%)
Oct 13, 2014 5.650 6.090 5.650 6.090 6,437 -0.18(-2.87%)
Oct 10, 2014 6.270 6.270 6.270 6.270 100 +0.16(+2.62%)
Oct 09, 2014 6.120 6.150 6.110 6.110 600 -0.03(-0.42%)
Oct 08, 2014 6.090 6.220 6.080 6.136 3,405 +0.04(+0.59%)
Oct 07, 2014 6.100 6.220 6.050 6.100 1,460 -0.02(-0.33%)
Oct 06, 2014 6.160 6.160 6.100 6.120 5,328 -0.04(-0.65%)
Oct 03, 2014 6.250 6.274 6.160 6.160 5,954 -0.09(-1.44%)
Oct 02, 2014 6.420 6.420 6.250 6.250 19,127 +0.10(+1.63%)
Oct 01, 2014 6.190 6.280 6.150 6.150 11,481 -0.04(-0.65%)
Sep 30, 2014 6.200 6.470 6.190 6.190 1,952 -0.29(-4.48%)
Sep 29, 2014 6.650 6.650 6.230 6.480 7,666 -0.25(-3.71%)
Sep 26, 2014 6.270 6.730 6.270 6.730 300 +0.32(+4.99%)
Sep 25, 2014 6.230 6.430 6.230 6.410 1,292 -0.17(-2.60%)
Sep 24, 2014 6.550 6.581 6.550 6.581 22,222 +0.03(+0.47%)
Sep 23, 2014 6.588 6.601 6.550 6.550 9,404 -0.15(-2.24%)
Sep 22, 2014 6.350 6.920 6.340 6.700 4,254 +0.16(+2.45%)
Sep 19, 2014 6.370 7.100 6.300 6.540 16,666 +0.21(+3.32%)
Sep 18, 2014 6.327 6.330 6.330 6.330 9 +0.00(+0.05%)
Sep 17, 2014 6.330 6.390 6.289 6.327 3,008 -0.00(-0.05%)
Sep 16, 2014 6.639 6.639 6.330 6.330 5,207 -0.32(-4.81%)
Sep 15, 2014 6.500 6.650 6.500 6.650 1,179 +0.04(+0.67%)
Sep 12, 2014 6.560 6.800 6.550 6.606 4,414 -0.09(-1.40%)
Sep 11, 2014 6.700 6.700 6.700 6.700 22 +0.00(+0.00%)
Sep 10, 2014 6.700 6.700 6.700 6.700 192 -0.10(-1.47%)
Sep 09, 2014 6.810 6.810 6.800 6.800 992 +0.08(+1.19%)
Sep 08, 2014 6.870 6.870 6.720 6.720 1,652 -0.13(-1.90%)
Sep 05, 2014 7.012 7.012 6.930 6.850 4,117 -0.08(-1.15%)
Sep 04, 2014 6.930 6.930 6.930 6.930 100 +0.18(+2.67%)
Sep 03, 2014 6.800 6.830 6.500 6.750 2,039 -0.35(-4.93%)
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.