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 30, 2010 9.960 10.06 9.960 10.06 1,228 +0.15(+1.51%)
Jun 29, 2010 9.900 10.07 9.900 9.910 800 -0.05(-0.50%)
Jun 25, 2010 9.960 10.05 9.960 9.960 600 -0.04(-0.40%)
Jun 23, 2010 10.12 10.00 10.00 10.00 300 -0.04(-0.40%)
Jun 22, 2010 10.00 10.04 10.00 10.04 300 +0.04(+0.40%)
Jun 21, 2010 10.10 10.10 10.00 10.00 1,100 -0.10(-0.99%)
Jun 18, 2010 10.10 10.23 10.10 10.10 600 +0.00(+0.00%)
Jun 17, 2010 10.25 10.25 10.10 10.10 1,527 +0.00(+0.00%)
Jun 16, 2010 10.23 10.23 10.10 10.10 800 -0.07(-0.69%)
Jun 15, 2010 10.23 10.25 10.17 10.17 3,844 +0.02(+0.19%)
Jun 14, 2010 10.10 10.18 10.10 10.15 2,174 +0.15(+1.51%)
Jun 10, 2010 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 09, 2010 10.27 10.27 10.00 10.00 2,200 -0.18(-1.77%)
Jun 08, 2010 10.40 10.40 10.18 10.18 2,000 -0.24(-2.30%)
Jun 07, 2010 10.70 10.90 10.42 10.42 4,100 -0.18(-1.70%)
Jun 04, 2010 10.60 10.98 10.55 10.60 14,200 -0.19(-1.76%)
Jun 03, 2010 10.68 11.03 10.64 10.79 3,200 +0.02(+0.19%)
Jun 02, 2010 10.37 10.80 10.37 10.77 20,300 +0.42(+4.06%)
Jun 01, 2010 10.25 10.60 10.20 10.35 28,400 -0.05(-0.48%)
May 28, 2010 10.40 10.76 10.40 10.40 9,041 -0.36(-3.35%)
May 27, 2010 10.42 10.76 10.40 10.76 2,200 +0.36(+3.46%)
May 26, 2010 10.26 10.47 10.25 10.40 3,817 +0.15(+1.46%)
May 25, 2010 10.42 10.44 10.25 10.25 3,356 -0.14(-1.35%)
May 24, 2010 10.70 10.79 10.34 10.39 7,904 -0.09(-0.86%)
May 21, 2010 10.54 10.70 10.48 10.48 16,079 +0.02(+0.19%)
May 20, 2010 10.40 10.46 10.40 10.46 3,825 -0.10(-0.95%)
May 19, 2010 10.73 10.99 10.15 10.56 22,868 -0.52(-4.69%)
May 18, 2010 11.00 11.17 10.76 11.08 4,920 +0.08(+0.73%)
May 17, 2010 11.15 11.15 10.89 11.00 4,250 +0.03(+0.27%)
May 14, 2010 10.97 11.20 10.97 10.97 1,084 +0.02(+0.18%)
May 13, 2010 10.87 11.05 10.87 10.95 1,100 +0.10(+0.92%)
May 12, 2010 10.90 10.94 10.85 10.85 925 -0.10(-0.91%)
May 11, 2010 11.00 11.01 10.78 10.95 4,300 -0.08(-0.73%)
May 10, 2010 11.00 11.10 11.00 11.03 3,300 -0.02(-0.18%)
May 07, 2010 11.02 11.05 11.00 11.05 1,110 -0.05(-0.45%)
May 06, 2010 11.00 11.65 11.00 11.10 6,000 +0.00(+0.00%)
May 04, 2010 11.10 11.10 11.10 11.10 0 -0.05(-0.45%)
May 03, 2010 11.21 11.21 11.12 11.15 1,000 -0.05(-0.45%)
Apr 30, 2010 11.29 11.40 11.10 11.20 4,575 -0.21(-1.84%)
Apr 28, 2010 11.41 11.41 11.41 11.41 0 -0.33(-2.81%)
Apr 27, 2010 11.92 11.96 11.51 11.74 8,850 -0.22(-1.84%)
Apr 26, 2010 11.90 11.96 11.87 11.96 3,585 +0.10(+0.84%)
Apr 23, 2010 11.90 11.96 11.86 11.86 3,700 +0.36(+3.13%)
Apr 22, 2010 11.88 11.95 11.50 11.50 3,940 -0.30(-2.54%)
Apr 21, 2010 11.75 11.96 11.75 11.80 3,400 +0.00(+0.00%)
Apr 20, 2010 11.25 11.83 11.25 11.80 2,400 +0.59(+5.26%)
Apr 19, 2010 11.16 11.47 11.16 11.21 2,800 +0.04(+0.36%)
Apr 16, 2010 11.19 11.19 11.14 11.17 3,200 +0.05(+0.45%)
Apr 15, 2010 11.28 11.28 11.11 11.12 2,050 -0.18(-1.59%)
Apr 14, 2010 11.37 11.37 11.30 11.30 3,621 -0.20(-1.74%)
Apr 13, 2010 11.63 11.63 11.50 11.50 1,300 -0.22(-1.88%)
Apr 12, 2010 11.76 11.76 11.72 11.72 840 -0.04(-0.30%)
Apr 09, 2010 11.58 11.76 11.51 11.76 3,600 +0.24(+2.04%)
Apr 08, 2010 11.52 11.52 11.52 11.52 100 +0.02(+0.17%)
Apr 07, 2010 11.52 11.52 11.50 11.50 3,963 -0.17(-1.46%)
Apr 06, 2010 11.82 11.82 11.59 11.67 1,000 -0.38(-3.15%)
Apr 05, 2010 12.26 12.26 12.02 12.05 3,800 -0.20(-1.63%)
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.