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 (%)
Apr 30, 2010 11.29 11.40 11.10 11.20 4,575 -0.21(-1.84%)
Apr 28, 2010 11.41 11.41 11.41 11.41 0 -0.33(-2.81%)
Apr 27, 2010 11.92 11.96 11.51 11.74 8,850 -0.22(-1.84%)
Apr 26, 2010 11.90 11.96 11.87 11.96 3,585 +0.10(+0.84%)
Apr 23, 2010 11.90 11.96 11.86 11.86 3,700 +0.36(+3.13%)
Apr 22, 2010 11.88 11.95 11.50 11.50 3,940 -0.30(-2.54%)
Apr 21, 2010 11.75 11.96 11.75 11.80 3,400 +0.00(+0.00%)
Apr 20, 2010 11.25 11.83 11.25 11.80 2,400 +0.59(+5.26%)
Apr 19, 2010 11.16 11.47 11.16 11.21 2,800 +0.04(+0.36%)
Apr 16, 2010 11.19 11.19 11.14 11.17 3,200 +0.05(+0.45%)
Apr 15, 2010 11.28 11.28 11.11 11.12 2,050 -0.18(-1.59%)
Apr 14, 2010 11.37 11.37 11.30 11.30 3,621 -0.20(-1.74%)
Apr 13, 2010 11.63 11.63 11.50 11.50 1,300 -0.22(-1.88%)
Apr 12, 2010 11.76 11.76 11.72 11.72 840 -0.04(-0.30%)
Apr 09, 2010 11.58 11.76 11.51 11.76 3,600 +0.24(+2.04%)
Apr 08, 2010 11.52 11.52 11.52 11.52 100 +0.02(+0.17%)
Apr 07, 2010 11.52 11.52 11.50 11.50 3,963 -0.17(-1.46%)
Apr 06, 2010 11.82 11.82 11.59 11.67 1,000 -0.38(-3.15%)
Apr 05, 2010 12.26 12.26 12.02 12.05 3,800 -0.20(-1.63%)
Apr 01, 2010 11.05 12.25 12.25 12.25 19,200 +0.98(+8.68%)
Mar 31, 2010 11.29 11.30 11.03 11.27 2,100 -0.08(-0.69%)
Mar 30, 2010 11.02 11.60 11.00 11.35 2,230 -0.26(-2.28%)
Mar 29, 2010 11.50 11.62 11.23 11.62 2,000 +0.52(+4.64%)
Mar 26, 2010 11.13 11.30 11.10 11.10 5,310 -0.04(-0.36%)
Mar 25, 2010 11.39 11.39 11.05 11.14 1,265 +0.04(+0.36%)
Mar 24, 2010 11.20 11.24 11.05 11.10 3,000 -0.19(-1.68%)
Mar 23, 2010 11.72 11.97 11.29 11.29 3,555 -0.10(-0.88%)
Mar 22, 2010 12.09 12.09 11.28 11.39 4,881 -0.71(-5.87%)
Mar 19, 2010 12.14 12.14 11.48 12.10 16,530 +0.69(+6.05%)
Mar 18, 2010 11.25 11.49 11.25 11.41 1,708 +0.08(+0.71%)
Mar 17, 2010 11.23 11.40 11.16 11.33 7,203 +0.26(+2.35%)
Mar 16, 2010 11.07 11.13 11.07 11.07 1,626 -0.05(-0.45%)
Mar 15, 2010 11.12 11.12 11.12 11.12 800 +0.04(+0.36%)
Mar 12, 2010 11.01 11.20 11.01 11.08 900 +0.06(+0.54%)
Mar 11, 2010 11.10 11.11 11.01 11.02 3,100 -0.08(-0.72%)
Mar 10, 2010 11.10 11.10 11.10 11.10 400 -0.12(-1.07%)
Mar 09, 2010 11.14 11.30 11.01 11.22 4,425 +0.06(+0.54%)
Mar 08, 2010 11.33 11.37 11.05 11.16 8,570 -0.21(-1.85%)
Mar 05, 2010 11.36 11.56 11.36 11.37 1,500 +0.05(+0.44%)
Mar 04, 2010 11.41 11.41 11.32 11.32 200 -0.09(-0.79%)
Mar 03, 2010 11.66 11.67 11.41 11.41 3,200 -0.01(-0.09%)
Mar 02, 2010 11.51 11.98 11.40 11.42 5,620 -0.48(-4.03%)
Mar 01, 2010 12.45 12.51 11.90 11.90 2,300 -0.50(-4.03%)
Feb 26, 2010 12.89 12.89 12.39 12.40 1,700 -0.44(-3.43%)
Feb 25, 2010 12.76 12.97 12.76 12.84 3,739 +0.10(+0.78%)
Feb 24, 2010 13.00 13.00 12.60 12.74 15,312 +0.47(+3.83%)
Feb 23, 2010 12.00 12.28 11.98 12.27 8,280 +0.28(+2.34%)
Feb 22, 2010 11.72 12.37 11.56 11.99 18,370 +0.43(+3.72%)
Feb 19, 2010 11.50 11.75 11.40 11.56 4,150 +0.19(+1.63%)
Feb 18, 2010 11.25 11.40 11.24 11.37 2,300 +0.18(+1.59%)
Feb 17, 2010 11.11 11.24 11.00 11.20 6,365 +0.20(+1.79%)
Feb 16, 2010 11.25 11.25 11.00 11.00 2,318 +0.00(+0.00%)
Feb 12, 2010 11.07 11.00 11.00 11.00 1,900 -0.12(-1.08%)
Feb 11, 2010 11.00 11.14 11.00 11.12 700 +0.12(+1.09%)
Feb 10, 2010 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Feb 09, 2010 11.00 11.01 11.00 11.00 6,200 -0.01(-0.09%)
Feb 08, 2010 11.01 11.01 11.01 11.01 300 +0.00(+0.00%)
Feb 05, 2010 11.00 11.05 11.00 11.01 4,022 +0.01(+0.09%)
Feb 04, 2010 11.03 11.11 11.00 11.00 5,300 -0.11(-0.99%)
Feb 03, 2010 11.35 11.35 11.11 11.11 3,056 -0.15(-1.33%)
Feb 02, 2010 11.34 11.34 11.26 11.26 300 +0.03(+0.27%)
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.