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 29, 2011 10.01 10.10 10.00 10.03 13,646 -0.04(-0.41%)
Apr 28, 2011 10.12 10.12 10.06 10.07 1,463 -0.00(-0.05%)
Apr 27, 2011 10.07 10.07 10.07 10.07 5,080 +0.03(+0.34%)
Apr 26, 2011 10.12 10.13 10.04 10.04 4,830 -0.07(-0.69%)
Apr 25, 2011 10.12 10.12 10.00 10.11 5,029 +0.00(+0.00%)
Apr 21, 2011 10.04 10.11 10.00 10.11 1,100 +0.02(+0.20%)
Apr 20, 2011 10.18 10.18 10.00 10.09 3,645 -0.02(-0.20%)
Apr 19, 2011 10.16 10.16 10.10 10.11 800 +0.00(+0.00%)
Apr 18, 2011 10.10 10.11 10.10 10.11 794 +0.00(+0.00%)
Apr 15, 2011 10.08 10.11 10.08 10.11 1,685 +0.01(+0.10%)
Apr 14, 2011 10.15 10.29 10.00 10.10 6,129 +0.00(+0.00%)
Apr 13, 2011 10.00 10.10 10.00 10.10 1,023 +0.05(+0.49%)
Apr 12, 2011 10.10 10.10 10.05 10.05 600 -0.11(-1.07%)
Apr 11, 2011 10.70 10.71 10.16 10.16 7,248 -0.46(-4.33%)
Apr 08, 2011 10.51 10.93 10.15 10.62 8,470 +0.22(+2.12%)
Apr 07, 2011 10.75 10.75 10.40 10.40 10,529 -0.35(-3.25%)
Apr 06, 2011 11.00 11.00 10.67 10.75 7,210 -0.12(-1.10%)
Apr 05, 2011 10.85 10.95 10.85 10.87 8,354 +0.02(+0.18%)
Apr 04, 2011 10.92 10.96 10.80 10.85 2,610 -0.05(-0.46%)
Apr 01, 2011 10.20 10.97 10.20 10.90 13,185 +0.65(+6.34%)
Mar 31, 2011 10.40 10.40 10.25 10.25 7,043 -0.15(-1.44%)
Mar 30, 2011 10.25 10.47 10.25 10.40 1,700 +0.29(+2.87%)
Mar 29, 2011 10.11 10.11 10.09 10.11 6,233 +0.04(+0.40%)
Mar 28, 2011 10.08 10.10 10.02 10.07 3,565 -0.04(-0.36%)
Mar 25, 2011 10.10 10.35 10.06 10.11 2,700 +0.03(+0.35%)
Mar 24, 2011 10.05 10.28 10.03 10.07 1,700 -0.21(-2.03%)
Mar 23, 2011 10.10 10.39 10.10 10.28 4,073 +0.20(+1.98%)
Mar 22, 2011 10.11 10.11 10.08 10.08 1,100 -0.07(-0.69%)
Mar 21, 2011 10.10 10.21 10.06 10.15 2,800 +0.05(+0.50%)
Mar 18, 2011 10.05 10.15 10.05 10.10 4,473 +0.08(+0.80%)
Mar 17, 2011 10.35 10.47 10.01 10.02 4,508 -0.33(-3.19%)
Mar 16, 2011 10.15 10.35 10.00 10.35 4,275 +0.07(+0.68%)
Mar 15, 2011 10.35 10.35 10.28 10.28 4,016 -0.07(-0.68%)
Mar 14, 2011 10.49 10.49 10.35 10.35 650 -0.01(-0.10%)
Mar 11, 2011 10.35 10.60 10.35 10.36 4,200 +0.06(+0.58%)
Mar 10, 2011 10.55 10.55 10.30 10.30 1,800 +0.00(+0.00%)
Mar 09, 2011 10.51 10.59 10.27 10.30 12,440 -0.12(-1.15%)
Mar 07, 2011 10.42 10.42 10.42 10.42 0 -0.29(-2.75%)
Mar 04, 2011 10.85 10.90 10.71 10.71 2,883 +0.01(+0.13%)
Mar 03, 2011 10.78 10.79 10.53 10.70 3,977 +0.14(+1.33%)
Mar 02, 2011 10.56 10.80 10.50 10.56 7,584 +0.07(+0.65%)
Mar 01, 2011 10.74 10.74 10.49 10.49 200 -0.27(-2.50%)
Feb 28, 2011 10.70 10.76 10.42 10.76 10,150 +0.12(+1.09%)
Feb 25, 2011 10.69 10.70 10.44 10.64 11,106 -0.05(-0.43%)
Feb 24, 2011 10.10 10.69 10.10 10.69 13,040 +0.62(+6.18%)
Feb 23, 2011 10.07 10.10 10.07 10.07 650 -0.03(-0.32%)
Feb 22, 2011 10.00 10.10 9.990 10.10 2,126 +0.07(+0.68%)
Feb 18, 2011 10.08 10.08 10.00 10.03 1,240 +0.05(+0.52%)
Feb 16, 2011 9.800 9.980 9.980 9.980 2,000 +0.09(+0.91%)
Feb 15, 2011 9.890 9.890 9.890 9.890 100 +0.04(+0.41%)
Feb 14, 2011 10.10 10.10 9.850 9.850 2,437 +0.02(+0.20%)
Feb 11, 2011 9.550 9.930 9.550 9.830 3,296 +0.05(+0.51%)
Feb 10, 2011 9.950 10.04 9.780 9.780 1,858 -0.07(-0.71%)
Feb 09, 2011 9.840 10.04 9.700 9.850 3,071 +0.13(+1.34%)
Feb 08, 2011 9.770 9.770 9.650 9.720 2,300 -0.08(-0.82%)
Feb 07, 2011 9.810 9.820 9.710 9.800 1,820 +0.17(+1.77%)
Feb 04, 2011 9.690 9.990 9.620 9.630 4,069 +0.13(+1.37%)
Feb 03, 2011 9.510 9.510 9.500 9.500 2,074 -0.10(-1.04%)
Feb 02, 2011 9.590 9.600 9.590 9.600 605 +0.10(+1.05%)
Feb 01, 2011 9.480 9.560 9.480 9.500 4,344 +0.07(+0.69%)
Jan 31, 2011 9.465 9.470 9.435 9.435 1,500 +0.19(+2.00%)
Jan 28, 2011 9.260 9.260 9.250 9.250 700 +0.00(+0.00%)
Jan 27, 2011 9.030 9.250 9.030 9.250 3,955 +0.13(+1.43%)
Jan 26, 2011 9.370 9.610 9.120 9.120 5,588 -0.25(-2.67%)
Jan 25, 2011 9.610 9.610 9.370 9.370 931 -0.21(-2.15%)
Jan 24, 2011 9.600 9.600 9.550 9.576 1,530 -0.02(-0.25%)
Jan 21, 2011 9.320 9.600 9.320 9.600 600 +0.07(+0.73%)
Jan 20, 2011 9.100 9.600 9.100 9.530 600 -0.12(-1.25%)
Jan 19, 2011 9.580 9.690 9.490 9.651 3,773 +0.24(+2.56%)
Jan 14, 2011 9.360 9.410 9.410 9.410 3,000 -0.24(-2.51%)
Jan 13, 2011 9.350 9.652 9.350 9.652 1,700 +0.25(+2.68%)
Jan 12, 2011 9.500 9.500 9.400 9.400 1,159 -0.06(-0.63%)
Jan 11, 2011 9.530 9.586 9.400 9.460 2,013 -0.13(-1.34%)
Jan 10, 2011 9.670 9.690 9.450 9.588 1,245 -0.06(-0.64%)
Jan 07, 2011 9.540 9.650 9.350 9.650 3,412 +0.08(+0.84%)
Jan 06, 2011 9.630 9.640 9.510 9.570 4,574 -0.08(-0.79%)
Jan 05, 2011 9.330 9.700 9.330 9.646 3,226 -0.02(-0.25%)
Jan 04, 2011 9.940 9.940 9.610 9.670 350 +0.35(+3.75%)
Jan 03, 2011 8.780 9.435 8.780 9.320 5,326 +0.07(+0.76%)
Dec 31, 2010 9.250 9.300 9.174 9.250 3,650 +0.28(+3.12%)
Dec 30, 2010 8.990 9.019 8.850 8.970 11,070 -0.03(-0.33%)
Dec 29, 2010 9.000 9.030 9.000 9.000 1,822 +0.00(+0.00%)
Dec 28, 2010 9.220 9.220 8.860 9.000 1,900 -0.25(-2.70%)
Dec 27, 2010 9.440 9.440 8.950 9.250 3,292 +0.00(+0.00%)
Dec 23, 2010 9.000 9.250 9.000 9.250 845 +0.17(+1.87%)
Dec 22, 2010 9.200 9.360 9.080 9.080 5,300 -0.36(-3.81%)
Dec 21, 2010 8.925 9.500 8.910 9.440 8,093 +0.69(+7.89%)
Dec 20, 2010 9.040 9.040 8.750 8.750 4,120 -0.04(-0.46%)
Dec 17, 2010 9.350 9.430 8.790 8.790 17,907 -0.71(-7.47%)
Dec 16, 2010 9.800 9.800 9.110 9.500 6,565 -0.51(-5.09%)
Dec 15, 2010 10.03 10.22 10.00 10.01 2,600 -0.17(-1.67%)
Dec 14, 2010 10.50 10.50 10.10 10.18 8,992 -0.78(-7.12%)
Dec 13, 2010 10.19 11.20 10.15 10.96 54,895 +0.79(+7.77%)
Dec 10, 2010 10.15 10.18 10.06 10.17 7,168 +0.11(+1.09%)
Dec 09, 2010 10.16 10.16 10.06 10.06 3,237 -0.02(-0.20%)
Dec 08, 2010 10.17 10.29 10.00 10.08 15,113 -0.09(-0.88%)
Dec 07, 2010 10.39 10.39 10.00 10.17 1,350 +0.17(+1.70%)
Dec 06, 2010 11.32 11.32 8.930 10.00 33,120 +0.00(+0.03%)
Dec 03, 2010 10.05 10.06 9.900 9.998 2,911 -0.03(-0.32%)
Dec 02, 2010 10.02 10.06 10.00 10.03 5,092 +0.07(+0.70%)
Dec 01, 2010 9.860 10.00 9.860 9.960 5,652 +0.11(+1.12%)
Nov 30, 2010 9.450 9.850 9.300 9.850 5,660 +0.65(+7.06%)
Nov 24, 2010 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Nov 23, 2010 9.200 9.200 9.200 9.200 201 +0.08(+0.88%)
Nov 22, 2010 9.100 9.120 9.100 9.120 302 +0.07(+0.77%)
Nov 19, 2010 9.000 9.189 9.000 9.050 3,200 -0.03(-0.33%)
Nov 18, 2010 9.210 9.210 9.080 9.080 1,681 -0.12(-1.30%)
Nov 15, 2010 9.200 9.200 9.200 9.200 0 -0.25(-2.64%)
Nov 12, 2010 9.450 9.450 9.450 9.450 100 +0.24(+2.60%)
Nov 11, 2010 9.040 9.210 9.040 9.210 1,510 +0.01(+0.11%)
Nov 10, 2010 9.100 9.200 9.080 9.200 4,594 -0.03(-0.30%)
Nov 09, 2010 9.200 9.490 9.000 9.228 6,426 -0.14(-1.50%)
Nov 08, 2010 9.600 9.600 9.110 9.369 2,845 -0.16(-1.69%)
Nov 05, 2010 9.150 9.530 9.150 9.530 600 +0.41(+4.49%)
Nov 04, 2010 9.200 9.290 9.100 9.120 3,900 +0.02(+0.22%)
Nov 03, 2010 9.230 9.230 9.100 9.100 669 -0.25(-2.67%)
Nov 01, 2010 9.250 9.349 9.349 9.349 1,700 +0.25(+2.74%)
Oct 29, 2010 9.100 9.100 9.100 9.100 306 -0.10(-1.09%)
Oct 28, 2010 9.110 9.250 9.110 9.200 2,750 +0.10(+1.10%)
Oct 26, 2010 9.200 9.100 9.100 9.100 500 -0.14(-1.50%)
Oct 25, 2010 9.250 9.250 9.110 9.239 3,233 +0.05(+0.53%)
Oct 22, 2010 9.200 9.250 9.190 9.190 597 +0.19(+2.11%)
Oct 21, 2010 8.900 9.090 8.900 9.000 2,200 +0.10(+1.12%)
Oct 20, 2010 8.890 8.900 8.890 8.900 700 +0.13(+1.48%)
Oct 19, 2010 9.100 9.150 8.770 8.770 7,919 -0.48(-5.18%)
Oct 18, 2010 9.110 9.249 9.100 9.249 868 +0.11(+1.19%)
Oct 15, 2010 9.160 9.210 9.140 9.140 300 -0.01(-0.11%)
Oct 14, 2010 9.150 9.210 9.150 9.150 1,715 +0.01(+0.11%)
Oct 13, 2010 9.215 9.250 9.140 9.140 402 +0.00(+0.00%)
Oct 12, 2010 9.140 9.140 9.140 9.140 200 -0.00(-0.00%)
Oct 11, 2010 9.250 9.250 9.140 9.140 14,661 -0.01(-0.11%)
Oct 07, 2010 9.150 9.150 9.150 9.150 1,100 -0.01(-0.11%)
Oct 06, 2010 9.250 9.250 9.160 9.160 500 +0.06(+0.66%)
Oct 05, 2010 9.180 9.250 9.100 9.100 798 +0.04(+0.45%)
Oct 04, 2010 9.000 9.120 9.000 9.059 2,136 -0.06(-0.67%)
Oct 01, 2010 9.120 9.180 9.032 9.120 2,939 -0.06(-0.65%)
Sep 30, 2010 9.150 9.330 9.150 9.180 1,752 -0.09(-0.97%)
Sep 29, 2010 9.270 9.300 9.270 9.270 1,300 +0.00(+0.00%)
Sep 28, 2010 9.290 9.290 9.270 9.270 320 -0.06(-0.66%)
Sep 27, 2010 9.500 9.500 9.290 9.332 1,206 -0.23(-2.38%)
Sep 24, 2010 9.500 9.560 9.500 9.560 300 -0.09(-0.93%)
Sep 23, 2010 9.750 9.750 9.650 9.650 700 -0.05(-0.51%)
Sep 22, 2010 9.480 9.700 9.380 9.700 5,688 -0.05(-0.51%)
Sep 21, 2010 9.350 9.750 9.250 9.750 2,432 +0.28(+2.96%)
Sep 20, 2010 9.700 9.740 8.860 9.470 48,926 -0.33(-3.37%)
Sep 17, 2010 9.800 9.800 9.570 9.800 804 +0.18(+1.87%)
Sep 15, 2010 9.620 9.620 9.620 9.620 100 -0.20(-1.99%)
Sep 14, 2010 9.830 9.835 9.760 9.815 1,118 -0.11(-1.06%)
Sep 13, 2010 10.15 10.15 9.920 9.920 830 -0.34(-3.36%)
Sep 10, 2010 10.27 10.27 10.27 10.27 100 +0.17(+1.63%)
Sep 09, 2010 10.10 10.30 10.00 10.10 1,763 -0.22(-2.13%)
Sep 08, 2010 10.32 10.32 10.32 10.32 475 +0.18(+1.82%)
Sep 07, 2010 9.900 10.22 9.900 10.13 4,223 +0.24(+2.40%)
Sep 03, 2010 9.780 9.910 9.760 9.897 2,487 +0.37(+3.85%)
Sep 02, 2010 9.410 9.530 9.280 9.530 2,910 +0.12(+1.27%)
Sep 01, 2010 9.410 9.410 9.410 9.410 100 +0.01(+0.11%)
Aug 30, 2010 9.410 9.400 9.400 9.400 400 -0.06(-0.63%)
Aug 27, 2010 9.460 9.650 9.460 9.460 2,081 -0.23(-2.34%)
Aug 26, 2010 9.750 9.750 9.687 9.687 200 -0.13(-1.31%)
Aug 25, 2010 9.760 9.816 9.600 9.816 2,040 +0.31(+3.22%)
Aug 24, 2010 9.500 9.590 9.400 9.510 3,735 -0.11(-1.09%)
Aug 23, 2010 9.770 9.790 9.580 9.615 1,136 +0.04(+0.37%)
Aug 20, 2010 9.600 9.780 9.580 9.580 800 -0.01(-0.10%)
Aug 19, 2010 9.510 9.600 9.510 9.590 300 -0.02(-0.16%)
Aug 18, 2010 9.620 9.690 9.480 9.605 3,400 -0.15(-1.59%)
Aug 16, 2010 9.850 9.760 9.760 9.760 600 -0.09(-0.91%)
Aug 13, 2010 9.850 9.850 9.540 9.850 2,800 +0.10(+1.02%)
Aug 12, 2010 9.800 9.800 9.750 9.750 200 +0.00(+0.00%)
Aug 11, 2010 9.750 9.750 9.750 9.750 5,850 -0.02(-0.20%)
Aug 10, 2010 9.760 9.890 9.750 9.770 1,473 -0.18(-1.81%)
Aug 06, 2010 9.800 9.950 9.950 9.950 700 +0.00(+0.00%)
Aug 05, 2010 9.900 9.950 9.850 9.950 1,175 +0.18(+1.87%)
Aug 04, 2010 9.780 9.780 9.768 9.768 700 -0.08(-0.84%)
Aug 03, 2010 9.850 9.850 9.850 9.850 800 +0.10(+1.03%)
Aug 02, 2010 9.800 9.940 9.750 9.750 1,411 -0.07(-0.71%)
Jul 30, 2010 9.820 9.820 9.820 9.820 400 -0.08(-0.81%)
Jul 28, 2010 9.900 9.900 9.900 9.900 2,300 -0.05(-0.50%)
Jul 27, 2010 9.952 9.952 9.840 9.950 1,300 -0.05(-0.50%)
Jul 26, 2010 10.00 10.00 10.00 10.00 200 -0.14(-1.38%)
Jul 23, 2010 10.14 10.14 10.14 10.14 450 +0.14(+1.40%)
Jul 22, 2010 10.05 10.10 10.00 10.00 600 -0.06(-0.60%)
Jul 20, 2010 10.00 10.06 10.06 10.06 700 +0.30(+3.07%)
Jul 19, 2010 9.900 9.900 9.760 9.760 600 -0.32(-3.17%)
Jul 16, 2010 10.08 10.08 10.08 10.08 100 -0.04(-0.42%)
Jul 14, 2010 10.12 10.12 10.12 10.12 0 +0.18(+1.78%)
Jul 13, 2010 9.945 9.945 9.945 9.945 100 -0.06(-0.65%)
Jul 12, 2010 10.01 10.01 10.01 10.01 100 +0.08(+0.86%)
Jul 09, 2010 9.925 10.12 9.860 9.925 5,924 +0.08(+0.85%)
Jul 08, 2010 9.950 10.05 9.800 9.841 1,780 +0.09(+0.93%)
Jul 07, 2010 9.760 9.760 9.550 9.750 2,800 -0.23(-2.30%)
Jul 02, 2010 9.780 9.980 9.980 9.980 200 +0.01(+0.10%)
Jul 01, 2010 10.05 10.06 9.970 9.970 6,600 -0.09(-0.89%)
Jun 30, 2010 9.960 10.06 9.960 10.06 1,228 +0.15(+1.51%)
Jun 29, 2010 9.900 10.07 9.900 9.910 800 -0.05(-0.50%)
Jun 25, 2010 9.960 10.05 9.960 9.960 600 -0.04(-0.40%)
Jun 23, 2010 10.12 10.00 10.00 10.00 300 -0.04(-0.40%)
Jun 22, 2010 10.00 10.04 10.00 10.04 300 +0.04(+0.40%)
Jun 21, 2010 10.10 10.10 10.00 10.00 1,100 -0.10(-0.99%)
Jun 18, 2010 10.10 10.23 10.10 10.10 600 +0.00(+0.00%)
Jun 17, 2010 10.25 10.25 10.10 10.10 1,527 +0.00(+0.00%)
Jun 16, 2010 10.23 10.23 10.10 10.10 800 -0.07(-0.69%)
Jun 15, 2010 10.23 10.25 10.17 10.17 3,844 +0.02(+0.19%)
Jun 14, 2010 10.10 10.18 10.10 10.15 2,174 +0.15(+1.51%)
Jun 10, 2010 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 09, 2010 10.27 10.27 10.00 10.00 2,200 -0.18(-1.77%)
Jun 08, 2010 10.40 10.40 10.18 10.18 2,000 -0.24(-2.30%)
Jun 07, 2010 10.70 10.90 10.42 10.42 4,100 -0.18(-1.70%)
Jun 04, 2010 10.60 10.98 10.55 10.60 14,200 -0.19(-1.76%)
Jun 03, 2010 10.68 11.03 10.64 10.79 3,200 +0.02(+0.19%)
Jun 02, 2010 10.37 10.80 10.37 10.77 20,300 +0.42(+4.06%)
Jun 01, 2010 10.25 10.60 10.20 10.35 28,400 -0.05(-0.48%)
May 28, 2010 10.40 10.76 10.40 10.40 9,041 -0.36(-3.35%)
May 27, 2010 10.42 10.76 10.40 10.76 2,200 +0.36(+3.46%)
May 26, 2010 10.26 10.47 10.25 10.40 3,817 +0.15(+1.46%)
May 25, 2010 10.42 10.44 10.25 10.25 3,356 -0.14(-1.35%)
May 24, 2010 10.70 10.79 10.34 10.39 7,904 -0.09(-0.86%)
May 21, 2010 10.54 10.70 10.48 10.48 16,079 +0.02(+0.19%)
May 20, 2010 10.40 10.46 10.40 10.46 3,825 -0.10(-0.95%)
May 19, 2010 10.73 10.99 10.15 10.56 22,868 -0.52(-4.69%)
May 18, 2010 11.00 11.17 10.76 11.08 4,920 +0.08(+0.73%)
May 17, 2010 11.15 11.15 10.89 11.00 4,250 +0.03(+0.27%)
May 14, 2010 10.97 11.20 10.97 10.97 1,084 +0.02(+0.18%)
May 13, 2010 10.87 11.05 10.87 10.95 1,100 +0.10(+0.92%)
May 12, 2010 10.90 10.94 10.85 10.85 925 -0.10(-0.91%)
May 11, 2010 11.00 11.01 10.78 10.95 4,300 -0.08(-0.73%)
May 10, 2010 11.00 11.10 11.00 11.03 3,300 -0.02(-0.18%)
May 07, 2010 11.02 11.05 11.00 11.05 1,110 -0.05(-0.45%)
May 06, 2010 11.00 11.65 11.00 11.10 6,000 +0.00(+0.00%)
May 04, 2010 11.10 11.10 11.10 11.10 0 -0.05(-0.45%)
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.