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 (%)
Jun 29, 2007 15.30 15.35 15.10 15.25 6,000 -0.05(-0.33%)
Jun 28, 2007 14.80 15.30 14.80 15.30 21,700 +0.47(+3.17%)
Jun 27, 2007 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Jun 26, 2007 14.81 14.84 14.72 14.83 2,700 +0.07(+0.47%)
Jun 25, 2007 15.00 15.10 14.76 14.76 1,300 -0.09(-0.61%)
Jun 22, 2007 15.05 15.18 14.85 14.85 1,500 +0.00(+0.00%)
Jun 21, 2007 15.15 15.20 13.98 14.85 2,300 -0.20(-1.33%)
Jun 20, 2007 15.25 15.25 12.96 15.05 1,000 -0.15(-0.99%)
Jun 19, 2007 15.35 15.35 15.00 15.20 4,800 -0.12(-0.76%)
Jun 18, 2007 15.15 15.75 15.15 15.32 3,800 +0.12(+0.78%)
Jun 15, 2007 14.67 15.20 14.67 15.20 10,300 +0.36(+2.41%)
Jun 14, 2007 15.14 15.15 14.82 14.84 1,500 -0.21(-1.39%)
Jun 13, 2007 14.80 15.05 14.50 15.05 12,500 +0.12(+0.80%)
Jun 12, 2007 14.53 15.15 14.49 14.93 11,500 +0.43(+2.97%)
Jun 11, 2007 14.25 14.75 14.25 14.50 22,100 +0.25(+1.75%)
Jun 08, 2007 14.28 14.30 14.10 14.25 600 +0.05(+0.35%)
Jun 07, 2007 14.10 14.20 14.05 14.20 500 +0.20(+1.43%)
Jun 06, 2007 14.30 14.30 14.00 14.00 700 -0.30(-2.10%)
Jun 05, 2007 14.20 14.30 14.20 14.30 300 -0.15(-1.04%)
Jun 04, 2007 14.40 14.50 14.40 14.45 1,200 -0.14(-0.96%)
Jun 01, 2007 14.60 14.80 14.40 14.59 3,800 -0.21(-1.42%)
May 31, 2007 14.50 14.80 14.40 14.80 4,000 +0.55(+3.86%)
May 30, 2007 14.00 14.55 14.00 14.25 9,100 +0.25(+1.79%)
May 29, 2007 13.90 14.00 13.90 14.00 800 +0.10(+0.72%)
May 25, 2007 14.10 14.15 13.80 13.90 3,200 -0.20(-1.42%)
May 24, 2007 14.10 14.25 14.00 14.10 4,400 -0.25(-1.74%)
May 23, 2007 14.21 15.15 13.80 14.35 5,500 +0.20(+1.41%)
May 22, 2007 14.10 14.15 14.10 14.15 600 -0.00(-0.00%)
May 21, 2007 14.15 14.20 14.14 14.15 3,600 +0.00(+0.00%)
May 18, 2007 13.80 14.30 13.75 14.15 6,000 +0.30(+2.17%)
May 17, 2007 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
May 16, 2007 14.93 14.93 13.85 13.85 4,900 -0.85(-5.78%)
May 15, 2007 13.40 14.70 13.40 14.70 17,900 +1.40(+10.53%)
May 14, 2007 13.10 13.30 13.00 13.30 5,300 +0.20(+1.53%)
May 11, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
May 10, 2007 13.25 13.25 13.01 13.10 5,200 -0.30(-2.24%)
May 09, 2007 13.35 13.40 13.35 13.40 8,300 +0.10(+0.75%)
May 08, 2007 13.30 13.30 13.30 13.30 100 -0.00(-0.00%)
May 07, 2007 13.35 13.40 13.25 13.30 600 -0.15(-1.11%)
May 04, 2007 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
May 03, 2007 13.25 13.45 13.25 13.45 6,300 +0.35(+2.67%)
May 02, 2007 13.10 13.10 13.10 13.10 200 +0.00(+0.00%)
May 01, 2007 13.10 13.10 13.10 13.10 100 -0.10(-0.76%)
Apr 30, 2007 13.20 13.20 13.01 13.20 1,300 -0.25(-1.86%)
Apr 27, 2007 13.50 13.50 13.35 13.45 500 -0.05(-0.37%)
Apr 26, 2007 13.40 13.50 13.40 13.50 700 +0.03(+0.22%)
Apr 25, 2007 13.50 13.60 13.47 13.47 900 -0.13(-0.96%)
Apr 24, 2007 13.40 13.60 13.40 13.60 400 +0.01(+0.07%)
Apr 23, 2007 13.70 13.90 13.40 13.59 3,400 -0.17(-1.24%)
Apr 20, 2007 13.80 13.99 13.75 13.76 1,800 -0.14(-1.01%)
Apr 19, 2007 13.74 14.00 13.74 13.90 3,900 +0.21(+1.53%)
Apr 18, 2007 13.75 13.80 13.65 13.69 4,000 -0.19(-1.37%)
Apr 17, 2007 13.90 13.90 13.88 13.88 500 -0.12(-0.86%)
Apr 16, 2007 13.85 14.00 13.76 14.00 4,200 +0.15(+1.08%)
Apr 13, 2007 13.81 13.87 13.81 13.85 900 +0.11(+0.80%)
Apr 12, 2007 13.59 13.83 13.58 13.74 11,700 +0.15(+1.10%)
Apr 11, 2007 13.17 13.59 13.17 13.59 10,800 +0.34(+2.57%)
Apr 10, 2007 13.32 13.34 12.99 13.25 16,100 -0.01(-0.08%)
Apr 09, 2007 13.30 13.80 13.15 13.26 13,800 -0.12(-0.90%)
Apr 05, 2007 13.25 13.38 13.25 13.38 1,200 +0.14(+1.06%)
Apr 04, 2007 13.20 13.24 13.20 13.24 700 +0.01(+0.08%)
Apr 03, 2007 13.20 13.29 13.20 13.23 3,600 -0.02(-0.15%)
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.