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 (%)
Jul 31, 2003 16.10 16.10 15.75 15.75 900 -0.50(-3.08%)
Jul 30, 2003 16.50 16.50 15.80 16.25 3,100 -0.46(-2.75%)
Jul 29, 2003 16.71 16.71 16.71 16.71 300 -0.09(-0.54%)
Jul 28, 2003 16.82 16.90 16.70 16.80 1,900 -0.20(-1.18%)
Jul 25, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 24, 2003 16.80 17.00 16.80 17.00 900 +0.10(+0.59%)
Jul 23, 2003 17.04 17.04 16.75 16.90 2,300 -0.20(-1.17%)
Jul 22, 2003 17.10 17.10 17.10 17.10 500 +0.10(+0.59%)
Jul 21, 2003 17.05 17.05 17.00 17.00 1,500 +0.00(+0.00%)
Jul 18, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 17, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 16, 2003 16.90 17.00 16.79 17.00 600 -0.20(-1.16%)
Jul 15, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Jul 14, 2003 17.10 17.20 16.89 17.20 3,300 +0.00(+0.00%)
Jul 11, 2003 17.20 17.20 17.20 17.20 500 +0.00(+0.00%)
Jul 10, 2003 17.10 17.20 17.10 17.20 1,800 +0.00(+0.00%)
Jul 09, 2003 17.25 17.25 17.05 17.20 1,800 -0.09(-0.52%)
Jul 08, 2003 17.00 17.29 16.95 17.29 2,000 +0.29(+1.71%)
Jul 07, 2003 16.95 17.00 16.70 17.00 2,600 -0.10(-0.58%)
Jul 03, 2003 17.65 17.65 17.10 17.10 2,200 -0.30(-1.72%)
Jul 02, 2003 16.10 17.40 16.10 17.40 8,300 +1.30(+8.07%)
Jul 01, 2003 15.80 16.10 15.80 16.10 1,000 +0.50(+3.21%)
Jun 30, 2003 15.60 15.60 15.60 15.60 200 +0.00(+0.00%)
Jun 27, 2003 15.86 15.86 15.60 15.60 1,000 -0.40(-2.50%)
Jun 26, 2003 16.00 16.00 16.00 16.00 1,000 +0.01(+0.06%)
Jun 25, 2003 15.90 16.00 15.90 15.99 1,500 +0.00(+0.00%)
Jun 24, 2003 15.99 15.99 15.99 15.99 500 +0.04(+0.25%)
Jun 23, 2003 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Jun 20, 2003 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Jun 19, 2003 15.95 16.00 15.95 15.95 1,000 -0.03(-0.19%)
Jun 18, 2003 15.99 15.99 15.98 15.98 800 -0.02(-0.12%)
Jun 17, 2003 16.00 16.00 16.00 16.00 1,000 +0.00(+0.00%)
Jun 16, 2003 15.75 16.00 15.60 16.00 2,100 +0.01(+0.06%)
Jun 13, 2003 16.25 16.25 15.99 15.99 2,000 -0.02(-0.12%)
Jun 12, 2003 16.15 16.15 15.99 16.01 101,900 +0.01(+0.06%)
Jun 11, 2003 16.01 16.15 15.75 16.00 1,400 +0.00(+0.00%)
Jun 10, 2003 16.10 16.25 15.85 16.00 4,600 +0.05(+0.31%)
Jun 09, 2003 15.60 16.00 15.60 15.95 4,100 +0.21(+1.33%)
Jun 06, 2003 15.75 15.75 15.35 15.74 3,600 +0.09(+0.58%)
Jun 05, 2003 15.26 15.65 15.26 15.65 3,300 +0.15(+0.97%)
Jun 04, 2003 15.10 15.50 15.10 15.50 6,800 +0.45(+2.99%)
Jun 03, 2003 14.88 15.05 14.00 15.05 15,300 +0.10(+0.67%)
Jun 02, 2003 14.85 15.05 14.80 14.95 6,700 -0.10(-0.66%)
May 30, 2003 15.00 15.05 15.00 15.05 2,400 +0.15(+1.01%)
May 29, 2003 14.90 14.90 14.70 14.90 3,100 +0.15(+1.02%)
May 28, 2003 14.75 14.75 14.66 14.75 1,300 -0.22(-1.47%)
May 27, 2003 15.00 15.00 14.76 14.97 700 -0.03(-0.20%)
May 23, 2003 13.55 15.10 13.55 15.00 9,100 +1.55(+11.52%)
May 22, 2003 12.81 13.45 12.81 13.45 33,600 +0.60(+4.67%)
May 21, 2003 12.82 12.85 12.82 12.85 1,600 +0.02(+0.16%)
May 20, 2003 12.83 12.83 12.83 12.83 400 +0.05(+0.39%)
May 19, 2003 12.78 12.78 12.78 12.78 0 +0.00(+0.00%)
May 16, 2003 12.80 12.80 12.71 12.78 2,700 -0.12(-0.93%)
May 15, 2003 12.90 12.90 12.90 12.90 200 +0.00(+0.00%)
May 14, 2003 12.56 12.94 12.56 12.90 4,000 +0.12(+0.94%)
May 13, 2003 12.78 12.78 12.78 12.78 400 -0.02(-0.16%)
May 12, 2003 12.80 12.80 12.80 12.80 100 -0.30(-2.29%)
May 09, 2003 13.00 13.10 13.00 13.10 300 +0.00(+0.00%)
May 08, 2003 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
May 07, 2003 13.10 13.10 13.10 13.10 100 +0.16(+1.24%)
May 06, 2003 12.94 12.94 12.94 12.94 200 +0.04(+0.31%)
May 05, 2003 12.60 12.90 12.50 12.90 1,900 -0.05(-0.39%)
May 02, 2003 12.85 12.95 12.85 12.95 3,200 +0.10(+0.78%)
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.