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, 2009 15.50 15.86 15.86 15.86 400 +0.31(+1.98%)
Feb 26, 2009 15.50 15.75 15.50 15.55 2,021 -0.28(-1.76%)
Feb 25, 2009 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Feb 24, 2009 15.70 15.83 15.70 15.83 500 +0.13(+0.83%)
Feb 23, 2009 16.00 16.00 15.70 15.70 1,200 -0.30(-1.88%)
Feb 20, 2009 16.00 16.00 16.00 16.00 320 +0.10(+0.63%)
Feb 19, 2009 16.00 16.00 15.90 15.90 3,285 -0.10(-0.62%)
Feb 18, 2009 16.00 16.00 15.95 16.00 711 +0.00(+0.00%)
Feb 17, 2009 14.70 16.00 14.70 16.00 334 +0.30(+1.91%)
Feb 13, 2009 14.85 15.70 14.10 15.70 5,373 +0.60(+3.97%)
Feb 12, 2009 15.80 15.87 15.00 15.10 7,367 -0.90(-5.63%)
Feb 11, 2009 15.85 16.15 15.85 16.00 1,700 +0.45(+2.89%)
Feb 10, 2009 16.00 16.00 15.55 15.55 2,361 -0.32(-2.02%)
Feb 09, 2009 15.80 15.87 15.65 15.87 1,500 +0.17(+1.08%)
Feb 06, 2009 15.85 15.85 15.70 15.70 1,498 -0.17(-1.07%)
Feb 05, 2009 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Feb 04, 2009 15.87 15.87 15.87 15.87 200 -0.09(-0.56%)
Feb 03, 2009 15.85 15.96 15.85 15.96 1,300 +0.01(+0.06%)
Feb 02, 2009 15.80 15.95 15.78 15.95 900 -0.04(-0.25%)
Jan 30, 2009 15.85 16.00 15.70 15.99 0 +0.12(+0.76%)
Jan 29, 2009 15.85 15.87 15.85 15.87 6,989 -0.12(-0.75%)
Jan 28, 2009 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jan 27, 2009 15.85 15.99 15.85 15.99 10,370 +0.09(+0.57%)
Jan 26, 2009 15.99 15.99 15.70 15.90 4,903 -0.09(-0.56%)
Jan 23, 2009 15.99 16.00 15.99 15.99 9,200 +0.19(+1.20%)
Jan 22, 2009 16.00 16.05 15.08 15.80 3,760 -0.70(-4.24%)
Jan 21, 2009 16.05 16.50 16.04 16.50 796 +0.45(+2.80%)
Jan 16, 2009 16.05 16.05 16.05 16.05 1,100 -0.30(-1.83%)
Jan 15, 2009 15.98 16.35 15.98 16.35 1,212 +0.45(+2.83%)
Jan 14, 2009 16.70 16.70 15.90 15.90 3,052 -0.20(-1.24%)
Jan 13, 2009 15.37 16.10 15.37 16.10 1,100 +0.70(+4.54%)
Jan 12, 2009 16.00 16.00 15.40 15.40 2,400 -0.60(-3.75%)
Jan 09, 2009 16.00 16.04 15.72 16.00 1,059 -0.15(-0.93%)
Jan 08, 2009 15.65 16.15 14.90 16.15 9,787 +0.23(+1.44%)
Jan 07, 2009 15.01 15.92 14.90 15.92 2,607 +0.47(+3.04%)
Jan 06, 2009 15.57 15.57 15.15 15.45 4,500 -0.35(-2.22%)
Jan 05, 2009 15.55 15.80 15.00 15.80 9,717 -0.01(-0.06%)
Jan 02, 2009 15.49 15.81 15.31 15.81 0 +0.41(+2.66%)
Jan 01, 2009 15.38 15.40 15.01 15.40 0 +0.00(+0.00%)
Dec 31, 2008 15.38 15.40 15.01 15.40 1,719 +0.38(+2.53%)
Dec 30, 2008 15.25 15.57 15.02 15.02 5,500 +0.01(+0.07%)
Dec 29, 2008 15.00 15.43 14.93 15.01 3,725 -0.04(-0.27%)
Dec 26, 2008 14.60 15.05 14.20 15.05 1,900 +0.45(+3.08%)
Dec 24, 2008 15.01 15.25 14.60 14.60 3,764 -0.60(-3.95%)
Dec 23, 2008 14.95 15.20 14.95 15.20 1,698 +0.20(+1.33%)
Dec 22, 2008 14.62 15.00 14.62 15.00 3,600 -0.10(-0.66%)
Dec 19, 2008 14.90 15.10 14.90 15.10 1,500 +0.27(+1.79%)
Dec 18, 2008 14.50 15.00 14.50 14.83 1,311 -0.17(-1.11%)
Dec 17, 2008 14.25 15.00 14.00 15.00 8,900 +0.66(+4.60%)
Dec 16, 2008 14.61 15.00 14.21 14.34 2,030 -0.64(-4.27%)
Dec 15, 2008 14.80 14.98 13.47 14.98 12,585 +0.23(+1.56%)
Dec 12, 2008 15.20 15.20 14.75 14.75 0 -0.75(-4.84%)
Dec 11, 2008 15.80 15.80 15.30 15.50 4,100 +0.00(+0.00%)
Dec 10, 2008 16.30 16.30 14.90 15.50 12,081 -1.20(-7.19%)
Dec 09, 2008 16.37 16.98 16.37 16.70 22,450 +0.45(+2.77%)
Dec 08, 2008 16.28 16.48 16.20 16.25 35,207 -0.02(-0.15%)
Dec 05, 2008 16.20 16.28 16.20 16.27 4,100 +0.28(+1.72%)
Dec 04, 2008 16.12 16.30 16.00 16.00 4,300 -0.10(-0.62%)
Dec 03, 2008 16.45 16.45 16.10 16.10 8,640 -0.50(-3.01%)
Dec 02, 2008 16.19 16.60 16.19 16.60 5,049 +0.55(+3.43%)
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.