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 (%)
Oct 29, 2004 22.73 22.73 22.73 22.73 300 +0.04(+0.18%)
Oct 28, 2004 22.69 22.69 22.69 22.69 300 -0.06(-0.26%)
Oct 27, 2004 23.19 23.20 22.75 22.75 4,400 -0.44(-1.90%)
Oct 26, 2004 23.21 23.23 23.19 23.19 900 -0.01(-0.04%)
Oct 25, 2004 23.20 23.20 23.20 23.20 100 +0.00(+0.00%)
Oct 22, 2004 23.52 23.57 23.20 23.20 2,600 -0.30(-1.28%)
Oct 21, 2004 23.66 23.68 23.50 23.50 1,800 -0.15(-0.63%)
Oct 20, 2004 23.65 23.65 23.65 23.65 1,000 +0.03(+0.13%)
Oct 19, 2004 23.61 23.75 23.59 23.62 8,400 -0.03(-0.13%)
Oct 18, 2004 23.75 23.75 23.65 23.65 600 +0.03(+0.13%)
Oct 15, 2004 23.63 23.68 23.59 23.62 2,100 -0.08(-0.34%)
Oct 14, 2004 23.70 23.70 23.69 23.70 1,300 +0.00(+0.00%)
Oct 13, 2004 23.70 23.70 23.70 23.70 12,200 -0.10(-0.42%)
Oct 12, 2004 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Oct 11, 2004 24.04 24.04 23.80 23.80 400 -0.35(-1.45%)
Oct 08, 2004 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Oct 07, 2004 23.78 24.60 23.78 24.15 4,300 +0.46(+1.94%)
Oct 06, 2004 23.57 23.69 23.57 23.69 600 +0.07(+0.30%)
Oct 05, 2004 23.64 23.64 23.56 23.62 1,100 +0.06(+0.25%)
Oct 04, 2004 23.58 23.63 23.53 23.56 2,700 -0.01(-0.04%)
Oct 01, 2004 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Sep 30, 2004 23.55 23.68 23.46 23.57 1,400 -0.02(-0.08%)
Sep 29, 2004 23.52 23.59 23.51 23.59 5,000 +0.10(+0.43%)
Sep 28, 2004 23.53 23.53 23.49 23.49 2,200 -0.13(-0.55%)
Sep 27, 2004 23.61 23.62 23.61 23.62 6,800 +0.02(+0.08%)
Sep 24, 2004 23.72 23.72 23.60 23.60 1,000 -0.20(-0.84%)
Sep 23, 2004 23.45 23.80 23.45 23.80 3,900 +0.28(+1.19%)
Sep 22, 2004 23.31 23.52 23.31 23.52 1,800 +0.31(+1.34%)
Sep 21, 2004 23.22 23.22 23.21 23.21 800 +0.02(+0.09%)
Sep 20, 2004 23.35 23.35 23.19 23.19 1,700 -0.31(-1.32%)
Sep 17, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 16, 2004 23.19 23.75 23.19 23.50 1,500 +0.40(+1.73%)
Sep 15, 2004 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Sep 14, 2004 22.82 23.15 22.82 23.10 3,200 +0.36(+1.58%)
Sep 13, 2004 22.74 22.74 22.74 22.74 200 -0.01(-0.04%)
Sep 10, 2004 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 09, 2004 22.99 22.99 22.70 22.75 2,000 -0.35(-1.52%)
Sep 08, 2004 23.20 23.20 23.07 23.10 9,000 -0.28(-1.20%)
Sep 07, 2004 23.25 23.39 23.25 23.38 1,000 -0.12(-0.51%)
Sep 03, 2004 23.10 23.50 23.10 23.50 4,100 +0.58(+2.53%)
Sep 02, 2004 22.92 22.92 22.92 22.92 600 -0.03(-0.13%)
Sep 01, 2004 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 31, 2004 22.95 22.95 22.95 22.95 100 -0.05(-0.22%)
Aug 30, 2004 22.90 23.00 22.90 23.00 1,100 +0.14(+0.61%)
Aug 27, 2004 22.86 22.86 22.86 22.86 0 +0.00(+0.00%)
Aug 26, 2004 22.85 23.10 22.60 22.86 4,400 +0.26(+1.15%)
Aug 25, 2004 22.60 24.00 22.60 22.60 9,000 +0.20(+0.89%)
Aug 24, 2004 21.40 22.40 21.39 22.40 5,200 +1.00(+4.67%)
Aug 23, 2004 21.00 21.40 21.00 21.40 6,600 +0.60(+2.88%)
Aug 20, 2004 20.01 20.80 20.01 20.80 2,300 +0.90(+4.52%)
Aug 19, 2004 19.35 19.90 19.35 19.90 4,500 +0.60(+3.11%)
Aug 18, 2004 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Aug 17, 2004 19.18 19.30 19.18 19.30 200 +0.15(+0.78%)
Aug 16, 2004 19.20 19.20 19.05 19.15 8,400 +0.03(+0.16%)
Aug 13, 2004 19.11 19.12 19.11 19.12 10,900 +0.02(+0.10%)
Aug 12, 2004 19.15 19.15 19.10 19.10 1,900 -0.05(-0.26%)
Aug 11, 2004 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Aug 10, 2004 20.00 20.00 19.00 19.15 3,300 -0.85(-4.25%)
Aug 09, 2004 20.40 20.40 20.00 20.00 1,900 -0.50(-2.44%)
Aug 06, 2004 20.75 20.75 20.50 20.50 1,100 -0.44(-2.10%)
Aug 05, 2004 20.94 20.94 20.94 20.94 100 +0.04(+0.19%)
Aug 04, 2004 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Aug 03, 2004 20.46 20.90 20.41 20.90 2,100 +0.43(+2.10%)
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.