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 (%)
Mar 31, 2006 19.05 19.06 19.05 19.06 700 -0.02(-0.10%)
Mar 30, 2006 18.26 19.08 18.26 19.08 6,800 +0.83(+4.55%)
Mar 29, 2006 18.50 18.50 18.25 18.25 2,200 -0.37(-1.99%)
Mar 28, 2006 18.75 18.75 18.50 18.62 1,000 -0.18(-0.96%)
Mar 27, 2006 19.75 19.75 18.80 18.80 2,500 -0.95(-4.81%)
Mar 24, 2006 19.75 19.75 19.75 19.75 1,000 -0.10(-0.50%)
Mar 23, 2006 19.85 19.85 19.85 19.85 100 -0.15(-0.75%)
Mar 22, 2006 20.00 20.25 19.60 20.00 3,000 +0.15(+0.76%)
Mar 21, 2006 19.50 19.85 19.50 19.85 800 +0.35(+1.79%)
Mar 20, 2006 19.50 19.50 19.49 19.50 500 +0.00(+0.00%)
Mar 17, 2006 19.48 19.50 19.48 19.50 400 +0.05(+0.26%)
Mar 16, 2006 19.49 19.49 19.45 19.45 300 +0.00(+0.00%)
Mar 15, 2006 19.25 19.45 19.25 19.45 200 -0.05(-0.26%)
Mar 14, 2006 19.60 19.75 19.50 19.50 1,100 -0.14(-0.70%)
Mar 13, 2006 19.45 19.84 19.45 19.64 3,000 +0.25(+1.28%)
Mar 10, 2006 19.85 19.85 19.21 19.39 2,100 -0.37(-1.87%)
Mar 09, 2006 20.25 20.50 19.75 19.76 2,300 -0.24(-1.20%)
Mar 08, 2006 19.10 20.00 19.10 20.00 2,800 +1.00(+5.26%)
Mar 07, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 06, 2006 19.20 19.20 19.00 19.00 1,200 -0.28(-1.45%)
Mar 03, 2006 19.30 19.40 19.20 19.28 1,300 -0.26(-1.33%)
Mar 02, 2006 19.75 19.75 19.35 19.54 900 -0.35(-1.76%)
Mar 01, 2006 20.25 20.25 19.75 19.89 3,200 -0.51(-2.50%)
Feb 28, 2006 20.26 20.75 20.20 20.40 2,500 +0.14(+0.69%)
Feb 27, 2006 20.26 20.26 20.26 20.26 400 -0.13(-0.64%)
Feb 24, 2006 20.35 20.40 20.25 20.39 800 +0.04(+0.20%)
Feb 23, 2006 20.75 20.78 20.20 20.35 2,100 -0.26(-1.26%)
Feb 22, 2006 20.90 20.90 20.50 20.61 2,400 -0.29(-1.39%)
Feb 21, 2006 20.50 20.90 20.25 20.90 4,400 +0.65(+3.21%)
Feb 17, 2006 19.45 20.39 19.45 20.25 2,800 +0.80(+4.11%)
Feb 16, 2006 18.76 19.45 18.76 19.45 3,500 +0.80(+4.29%)
Feb 15, 2006 18.50 18.65 18.50 18.65 21,700 +0.12(+0.65%)
Feb 14, 2006 18.35 18.55 18.35 18.53 400 +0.33(+1.81%)
Feb 13, 2006 18.00 18.20 17.90 18.20 1,600 -0.34(-1.83%)
Feb 10, 2006 18.00 18.55 18.00 18.54 4,300 +0.78(+4.39%)
Feb 09, 2006 18.05 18.20 17.76 17.76 3,000 -0.24(-1.33%)
Feb 08, 2006 18.55 18.55 18.00 18.00 1,800 -0.75(-4.00%)
Feb 07, 2006 19.00 19.00 18.75 18.75 700 -0.38(-1.99%)
Feb 06, 2006 19.61 19.61 19.13 19.13 2,800 -0.57(-2.89%)
Feb 03, 2006 19.90 19.90 19.70 19.70 300 -0.25(-1.25%)
Feb 02, 2006 20.00 20.25 19.95 19.95 1,200 +0.00(+0.00%)
Feb 01, 2006 19.95 19.95 19.95 19.95 200 -0.15(-0.75%)
Jan 31, 2006 20.35 20.35 20.10 20.10 800 -0.40(-1.95%)
Jan 30, 2006 20.50 20.50 20.50 20.50 100 +0.05(+0.24%)
Jan 27, 2006 20.44 20.45 20.44 20.45 2,000 +0.02(+0.10%)
Jan 26, 2006 20.45 20.45 20.42 20.43 600 +0.13(+0.64%)
Jan 25, 2006 20.00 20.40 20.00 20.30 800 +0.40(+2.01%)
Jan 24, 2006 19.84 20.00 19.75 19.90 3,000 +0.15(+0.76%)
Jan 23, 2006 19.51 19.85 19.51 19.75 600 +0.25(+1.28%)
Jan 20, 2006 19.50 19.50 19.50 19.50 300 -0.05(-0.26%)
Jan 19, 2006 19.55 19.55 19.55 19.55 100 -0.15(-0.76%)
Jan 18, 2006 19.95 19.95 19.70 19.70 1,400 -0.39(-1.94%)
Jan 17, 2006 21.65 21.65 20.09 20.09 3,100 -1.26(-5.90%)
Jan 13, 2006 21.20 21.65 21.20 21.35 2,600 +0.40(+1.91%)
Jan 12, 2006 20.65 20.95 20.65 20.95 1,400 +0.05(+0.24%)
Jan 11, 2006 21.40 21.40 20.80 20.90 3,000 -0.75(-3.46%)
Jan 10, 2006 20.00 21.70 20.00 21.65 7,200 +1.71(+8.58%)
Jan 09, 2006 18.75 19.94 18.50 19.94 4,000 +1.44(+7.78%)
Jan 06, 2006 18.49 18.50 18.49 18.50 200 +0.20(+1.09%)
Jan 05, 2006 17.75 18.30 17.75 18.30 1,400 +0.56(+3.16%)
Jan 04, 2006 17.52 17.74 17.52 17.74 4,300 +0.22(+1.26%)
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.