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, 2009 15.60 15.60 15.40 15.60 6,800 +0.10(+0.65%)
Mar 30, 2009 15.35 15.50 15.35 15.50 300 -0.30(-1.90%)
Mar 26, 2009 15.59 15.80 15.50 15.80 800 +0.00(+0.00%)
Mar 25, 2009 15.45 15.80 15.45 15.80 6,175 +0.20(+1.28%)
Mar 24, 2009 15.50 15.80 15.30 15.60 1,600 +0.00(+0.00%)
Mar 23, 2009 15.00 15.60 15.00 15.60 2,233 +0.60(+4.00%)
Mar 20, 2009 15.80 15.80 15.00 15.00 5,000 -0.75(-4.76%)
Mar 19, 2009 15.33 15.80 15.33 15.75 2,669 +0.40(+2.61%)
Mar 18, 2009 15.07 15.35 15.07 15.35 315 +0.30(+1.99%)
Mar 17, 2009 15.25 15.50 15.05 15.05 500 +0.02(+0.13%)
Mar 16, 2009 15.33 15.60 15.03 15.03 400 -0.57(-3.65%)
Mar 13, 2009 15.45 15.60 15.45 15.60 0 +0.10(+0.64%)
Mar 12, 2009 15.54 15.80 15.50 15.50 500 -0.20(-1.27%)
Mar 11, 2009 15.40 15.70 15.40 15.70 775 +0.10(+0.64%)
Mar 10, 2009 15.40 15.60 15.40 15.60 500 +0.50(+3.31%)
Mar 09, 2009 15.50 15.50 15.10 15.10 940 -0.70(-4.43%)
Mar 06, 2009 15.60 15.80 15.60 15.80 0 +0.00(+0.00%)
Mar 05, 2009 15.60 15.80 15.60 15.80 300 +0.10(+0.64%)
Mar 04, 2009 15.80 15.80 15.70 15.70 3,900 -0.16(-1.01%)
Feb 27, 2009 15.50 15.86 15.86 15.86 400 +0.31(+1.98%)
Feb 26, 2009 15.50 15.75 15.50 15.55 2,021 -0.28(-1.76%)
Feb 25, 2009 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Feb 24, 2009 15.70 15.83 15.70 15.83 500 +0.13(+0.83%)
Feb 23, 2009 16.00 16.00 15.70 15.70 1,200 -0.30(-1.88%)
Feb 20, 2009 16.00 16.00 16.00 16.00 320 +0.10(+0.63%)
Feb 19, 2009 16.00 16.00 15.90 15.90 3,285 -0.10(-0.62%)
Feb 18, 2009 16.00 16.00 15.95 16.00 711 +0.00(+0.00%)
Feb 17, 2009 14.70 16.00 14.70 16.00 334 +0.30(+1.91%)
Feb 13, 2009 14.85 15.70 14.10 15.70 5,373 +0.60(+3.97%)
Feb 12, 2009 15.80 15.87 15.00 15.10 7,367 -0.90(-5.63%)
Feb 11, 2009 15.85 16.15 15.85 16.00 1,700 +0.45(+2.89%)
Feb 10, 2009 16.00 16.00 15.55 15.55 2,361 -0.32(-2.02%)
Feb 09, 2009 15.80 15.87 15.65 15.87 1,500 +0.17(+1.08%)
Feb 06, 2009 15.85 15.85 15.70 15.70 1,498 -0.17(-1.07%)
Feb 05, 2009 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Feb 04, 2009 15.87 15.87 15.87 15.87 200 -0.09(-0.56%)
Feb 03, 2009 15.85 15.96 15.85 15.96 1,300 +0.01(+0.06%)
Feb 02, 2009 15.80 15.95 15.78 15.95 900 -0.04(-0.25%)
Jan 30, 2009 15.85 16.00 15.70 15.99 0 +0.12(+0.76%)
Jan 29, 2009 15.85 15.87 15.85 15.87 6,989 -0.12(-0.75%)
Jan 28, 2009 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jan 27, 2009 15.85 15.99 15.85 15.99 10,370 +0.09(+0.57%)
Jan 26, 2009 15.99 15.99 15.70 15.90 4,903 -0.09(-0.56%)
Jan 23, 2009 15.99 16.00 15.99 15.99 9,200 +0.19(+1.20%)
Jan 22, 2009 16.00 16.05 15.08 15.80 3,760 -0.70(-4.24%)
Jan 21, 2009 16.05 16.50 16.04 16.50 796 +0.45(+2.80%)
Jan 16, 2009 16.05 16.05 16.05 16.05 1,100 -0.30(-1.83%)
Jan 15, 2009 15.98 16.35 15.98 16.35 1,212 +0.45(+2.83%)
Jan 14, 2009 16.70 16.70 15.90 15.90 3,052 -0.20(-1.24%)
Jan 13, 2009 15.37 16.10 15.37 16.10 1,100 +0.70(+4.54%)
Jan 12, 2009 16.00 16.00 15.40 15.40 2,400 -0.60(-3.75%)
Jan 09, 2009 16.00 16.04 15.72 16.00 1,059 -0.15(-0.93%)
Jan 08, 2009 15.65 16.15 14.90 16.15 9,787 +0.23(+1.44%)
Jan 07, 2009 15.01 15.92 14.90 15.92 2,607 +0.47(+3.04%)
Jan 06, 2009 15.57 15.57 15.15 15.45 4,500 -0.35(-2.22%)
Jan 05, 2009 15.55 15.80 15.00 15.80 9,717 -0.01(-0.06%)
Jan 02, 2009 15.49 15.81 15.31 15.81 0 +0.41(+2.66%)
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.