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 (%)
Aug 31, 2007 17.00 17.18 16.95 17.18 6,100 +0.18(+1.06%)
Aug 30, 2007 17.00 17.12 17.00 17.00 2,500 +0.16(+0.95%)
Aug 29, 2007 16.92 16.92 16.65 16.84 3,700 +0.14(+0.84%)
Aug 28, 2007 16.05 16.72 16.05 16.70 3,700 +0.62(+3.86%)
Aug 27, 2007 15.70 16.08 15.55 16.08 1,300 +0.33(+2.10%)
Aug 24, 2007 15.55 15.75 15.45 15.75 3,700 +0.15(+0.96%)
Aug 23, 2007 15.50 15.80 15.50 15.60 3,100 +0.07(+0.45%)
Aug 22, 2007 15.32 15.53 15.15 15.53 8,200 +0.15(+1.00%)
Aug 21, 2007 15.55 15.60 15.25 15.38 6,200 -0.12(-0.80%)
Aug 20, 2007 15.50 15.64 15.50 15.50 7,400 -0.03(-0.19%)
Aug 17, 2007 15.79 15.91 15.50 15.53 15,200 -0.42(-2.63%)
Aug 16, 2007 16.14 16.16 15.76 15.95 5,600 -0.28(-1.73%)
Aug 15, 2007 16.23 16.23 16.23 16.23 300 +0.08(+0.50%)
Aug 14, 2007 16.25 16.30 16.13 16.15 3,000 -0.31(-1.88%)
Aug 13, 2007 16.50 16.50 16.35 16.46 1,900 -0.04(-0.24%)
Aug 10, 2007 16.10 16.69 16.10 16.50 15,600 +0.30(+1.85%)
Aug 09, 2007 16.15 16.64 15.88 16.20 19,800 +0.25(+1.57%)
Aug 08, 2007 16.25 16.25 15.75 15.95 5,500 -0.15(-0.93%)
Aug 07, 2007 15.85 16.10 15.59 16.10 5,200 +0.37(+2.35%)
Aug 06, 2007 15.60 15.73 15.55 15.73 1,000 -0.11(-0.69%)
Aug 03, 2007 15.84 15.84 15.75 15.84 800 +0.09(+0.57%)
Aug 02, 2007 15.55 15.75 15.55 15.75 700 +0.10(+0.64%)
Aug 01, 2007 16.00 16.00 15.50 15.65 5,500 -0.42(-2.61%)
Jul 31, 2007 16.86 16.86 15.83 16.07 32,400 -0.88(-5.19%)
Jul 30, 2007 16.86 16.95 16.86 16.95 200 +0.10(+0.59%)
Jul 27, 2007 16.50 16.85 16.26 16.85 2,900 +0.35(+2.12%)
Jul 26, 2007 17.30 17.30 16.26 16.50 6,200 -0.80(-4.62%)
Jul 25, 2007 17.50 17.51 17.24 17.30 3,900 -0.09(-0.52%)
Jul 24, 2007 17.81 17.83 17.25 17.39 4,800 -0.46(-2.58%)
Jul 23, 2007 18.12 18.20 17.85 17.85 2,000 -0.24(-1.33%)
Jul 20, 2007 17.75 18.09 17.54 18.09 2,500 +0.19(+1.06%)
Jul 19, 2007 17.85 17.90 17.77 17.90 3,700 +0.05(+0.28%)
Jul 18, 2007 17.84 17.85 17.84 17.85 2,000 +0.10(+0.56%)
Jul 17, 2007 17.85 17.85 17.70 17.75 800 -0.10(-0.56%)
Jul 16, 2007 17.60 18.00 17.50 17.85 4,700 +0.11(+0.62%)
Jul 13, 2007 17.50 17.78 17.40 17.74 3,600 +0.14(+0.80%)
Jul 12, 2007 17.90 18.09 17.50 17.60 5,600 -0.14(-0.79%)
Jul 11, 2007 16.95 18.05 16.95 17.74 9,600 +0.66(+3.86%)
Jul 10, 2007 17.90 18.30 17.07 17.08 21,500 -0.77(-4.31%)
Jul 09, 2007 17.48 17.96 17.48 17.85 17,300 +0.45(+2.59%)
Jul 06, 2007 16.75 17.75 16.75 17.40 13,900 +0.90(+5.45%)
Jul 05, 2007 16.52 16.89 16.40 16.50 24,100 +0.05(+0.30%)
Jul 03, 2007 16.58 16.60 16.40 16.45 1,700 -0.21(-1.26%)
Jul 02, 2007 15.50 17.00 15.45 16.66 8,800 +1.41(+9.25%)
Jun 29, 2007 15.30 15.35 15.10 15.25 6,000 -0.05(-0.33%)
Jun 28, 2007 14.80 15.30 14.80 15.30 21,700 +0.47(+3.17%)
Jun 27, 2007 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Jun 26, 2007 14.81 14.84 14.72 14.83 2,700 +0.07(+0.47%)
Jun 25, 2007 15.00 15.10 14.76 14.76 1,300 -0.09(-0.61%)
Jun 22, 2007 15.05 15.18 14.85 14.85 1,500 +0.00(+0.00%)
Jun 21, 2007 15.15 15.20 13.98 14.85 2,300 -0.20(-1.33%)
Jun 20, 2007 15.25 15.25 12.96 15.05 1,000 -0.15(-0.99%)
Jun 19, 2007 15.35 15.35 15.00 15.20 4,800 -0.12(-0.76%)
Jun 18, 2007 15.15 15.75 15.15 15.32 3,800 +0.12(+0.78%)
Jun 15, 2007 14.67 15.20 14.67 15.20 10,300 +0.36(+2.41%)
Jun 14, 2007 15.14 15.15 14.82 14.84 1,500 -0.21(-1.39%)
Jun 13, 2007 14.80 15.05 14.50 15.05 12,500 +0.12(+0.80%)
Jun 12, 2007 14.53 15.15 14.49 14.93 11,500 +0.43(+2.97%)
Jun 11, 2007 14.25 14.75 14.25 14.50 22,100 +0.25(+1.75%)
Jun 08, 2007 14.28 14.30 14.10 14.25 600 +0.05(+0.35%)
Jun 07, 2007 14.10 14.20 14.05 14.20 500 +0.20(+1.43%)
Jun 06, 2007 14.30 14.30 14.00 14.00 700 -0.30(-2.10%)
Jun 05, 2007 14.20 14.30 14.20 14.30 300 -0.15(-1.04%)
Jun 04, 2007 14.40 14.50 14.40 14.45 1,200 -0.14(-0.96%)
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.