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 (%)
Jan 30, 2015 6.160 6.239 6.080 6.120 29,221 -0.04(-0.65%)
Jan 29, 2015 6.220 6.280 5.960 6.160 46,622 -0.19(-2.99%)
Jan 28, 2015 6.520 6.580 6.270 6.350 12,014 -0.56(-8.10%)
Jan 27, 2015 6.860 6.910 6.750 6.910 1,180 +0.11(+1.63%)
Jan 26, 2015 6.750 6.799 6.750 6.799 527 -0.11(-1.61%)
Jan 22, 2015 6.420 6.910 6.910 6.910 11,800 +0.13(+1.92%)
Jan 21, 2015 6.700 7.100 6.520 6.780 12,470 -0.02(-0.29%)
Jan 20, 2015 6.400 6.800 6.400 6.800 1,957 +0.28(+4.29%)
Jan 16, 2015 6.303 6.520 6.200 6.520 945 +0.27(+4.34%)
Jan 15, 2015 6.200 6.550 6.150 6.249 6,640 -0.34(-5.17%)
Jan 14, 2015 6.580 6.840 6.350 6.590 5,300 +0.01(+0.15%)
Jan 13, 2015 6.800 6.800 6.580 6.580 1,100 -0.27(-3.94%)
Jan 12, 2015 7.070 7.070 6.700 6.850 12,785 -0.35(-4.86%)
Jan 09, 2015 7.090 7.200 6.930 7.200 2,085 -0.01(-0.14%)
Jan 08, 2015 7.020 7.210 6.610 7.210 9,527 +0.04(+0.56%)
Jan 07, 2015 7.220 7.280 7.050 7.170 3,002 -0.18(-2.45%)
Jan 06, 2015 7.200 7.460 7.160 7.350 5,963 +0.13(+1.80%)
Jan 05, 2015 7.260 7.460 7.120 7.220 7,939 +0.06(+0.84%)
Jan 02, 2015 6.800 7.330 6.800 7.160 24,142 +0.18(+2.58%)
Dec 31, 2014 6.300 6.980 6.980 6.980 84,900 +0.68(+10.79%)
Dec 30, 2014 6.340 6.340 6.300 6.300 1,313 -0.04(-0.68%)
Dec 29, 2014 6.351 6.351 6.340 6.343 751 +0.00(+0.05%)
Dec 24, 2014 6.330 6.490 5.770 6.340 189 -0.08(-1.17%)
Dec 23, 2014 6.650 6.650 6.400 6.415 1,873 -0.22(-3.39%)
Dec 22, 2014 6.520 6.640 6.470 6.640 1,544 +0.12(+1.84%)
Dec 18, 2014 6.500 6.580 6.500 6.520 100 -0.07(-1.06%)
Dec 17, 2014 6.580 6.590 6.580 6.590 415 -0.10(-1.49%)
Dec 15, 2014 6.690 6.690 6.690 6.690 800 +0.24(+3.72%)
Dec 12, 2014 6.600 6.600 6.400 6.450 3,370 -0.10(-1.53%)
Dec 10, 2014 6.450 6.550 6.400 6.550 127 +0.33(+5.22%)
Dec 09, 2014 6.220 6.500 6.200 6.225 1,401 -0.21(-3.19%)
Dec 08, 2014 6.600 6.600 6.320 6.430 1,100 -0.41(-5.99%)
Dec 05, 2014 6.182 6.840 6.100 6.840 50,883 +0.44(+6.87%)
Dec 04, 2014 6.600 6.750 6.400 6.400 8,237 -0.31(-4.62%)
Dec 03, 2014 6.240 6.840 6.050 6.710 49,981 +0.33(+5.17%)
Dec 02, 2014 6.155 6.380 6.155 6.380 400 +0.26(+4.25%)
Dec 01, 2014 6.420 6.420 6.120 6.120 2,218 -0.18(-2.86%)
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%)
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.