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, 2011 10.40 10.40 10.25 10.25 7,043 -0.15(-1.44%)
Mar 30, 2011 10.25 10.47 10.25 10.40 1,700 +0.29(+2.87%)
Mar 29, 2011 10.11 10.11 10.09 10.11 6,233 +0.04(+0.40%)
Mar 28, 2011 10.08 10.10 10.02 10.07 3,565 -0.04(-0.36%)
Mar 25, 2011 10.10 10.35 10.06 10.11 2,700 +0.03(+0.35%)
Mar 24, 2011 10.05 10.28 10.03 10.07 1,700 -0.21(-2.03%)
Mar 23, 2011 10.10 10.39 10.10 10.28 4,073 +0.20(+1.98%)
Mar 22, 2011 10.11 10.11 10.08 10.08 1,100 -0.07(-0.69%)
Mar 21, 2011 10.10 10.21 10.06 10.15 2,800 +0.05(+0.50%)
Mar 18, 2011 10.05 10.15 10.05 10.10 4,473 +0.08(+0.80%)
Mar 17, 2011 10.35 10.47 10.01 10.02 4,508 -0.33(-3.19%)
Mar 16, 2011 10.15 10.35 10.00 10.35 4,275 +0.07(+0.68%)
Mar 15, 2011 10.35 10.35 10.28 10.28 4,016 -0.07(-0.68%)
Mar 14, 2011 10.49 10.49 10.35 10.35 650 -0.01(-0.10%)
Mar 11, 2011 10.35 10.60 10.35 10.36 4,200 +0.06(+0.58%)
Mar 10, 2011 10.55 10.55 10.30 10.30 1,800 +0.00(+0.00%)
Mar 09, 2011 10.51 10.59 10.27 10.30 12,440 -0.12(-1.15%)
Mar 07, 2011 10.42 10.42 10.42 10.42 0 -0.29(-2.75%)
Mar 04, 2011 10.85 10.90 10.71 10.71 2,883 +0.01(+0.13%)
Mar 03, 2011 10.78 10.79 10.53 10.70 3,977 +0.14(+1.33%)
Mar 02, 2011 10.56 10.80 10.50 10.56 7,584 +0.07(+0.65%)
Mar 01, 2011 10.74 10.74 10.49 10.49 200 -0.27(-2.50%)
Feb 28, 2011 10.70 10.76 10.42 10.76 10,150 +0.12(+1.09%)
Feb 25, 2011 10.69 10.70 10.44 10.64 11,106 -0.05(-0.43%)
Feb 24, 2011 10.10 10.69 10.10 10.69 13,040 +0.62(+6.18%)
Feb 23, 2011 10.07 10.10 10.07 10.07 650 -0.03(-0.32%)
Feb 22, 2011 10.00 10.10 9.990 10.10 2,126 +0.07(+0.68%)
Feb 18, 2011 10.08 10.08 10.00 10.03 1,240 +0.05(+0.52%)
Feb 16, 2011 9.800 9.980 9.980 9.980 2,000 +0.09(+0.91%)
Feb 15, 2011 9.890 9.890 9.890 9.890 100 +0.04(+0.41%)
Feb 14, 2011 10.10 10.10 9.850 9.850 2,437 +0.02(+0.20%)
Feb 11, 2011 9.550 9.930 9.550 9.830 3,296 +0.05(+0.51%)
Feb 10, 2011 9.950 10.04 9.780 9.780 1,858 -0.07(-0.71%)
Feb 09, 2011 9.840 10.04 9.700 9.850 3,071 +0.13(+1.34%)
Feb 08, 2011 9.770 9.770 9.650 9.720 2,300 -0.08(-0.82%)
Feb 07, 2011 9.810 9.820 9.710 9.800 1,820 +0.17(+1.77%)
Feb 04, 2011 9.690 9.990 9.620 9.630 4,069 +0.13(+1.37%)
Feb 03, 2011 9.510 9.510 9.500 9.500 2,074 -0.10(-1.04%)
Feb 02, 2011 9.590 9.600 9.590 9.600 605 +0.10(+1.05%)
Feb 01, 2011 9.480 9.560 9.480 9.500 4,344 +0.07(+0.69%)
Jan 31, 2011 9.465 9.470 9.435 9.435 1,500 +0.19(+2.00%)
Jan 28, 2011 9.260 9.260 9.250 9.250 700 +0.00(+0.00%)
Jan 27, 2011 9.030 9.250 9.030 9.250 3,955 +0.13(+1.43%)
Jan 26, 2011 9.370 9.610 9.120 9.120 5,588 -0.25(-2.67%)
Jan 25, 2011 9.610 9.610 9.370 9.370 931 -0.21(-2.15%)
Jan 24, 2011 9.600 9.600 9.550 9.576 1,530 -0.02(-0.25%)
Jan 21, 2011 9.320 9.600 9.320 9.600 600 +0.07(+0.73%)
Jan 20, 2011 9.100 9.600 9.100 9.530 600 -0.12(-1.25%)
Jan 19, 2011 9.580 9.690 9.490 9.651 3,773 +0.24(+2.56%)
Jan 14, 2011 9.360 9.410 9.410 9.410 3,000 -0.24(-2.51%)
Jan 13, 2011 9.350 9.652 9.350 9.652 1,700 +0.25(+2.68%)
Jan 12, 2011 9.500 9.500 9.400 9.400 1,159 -0.06(-0.63%)
Jan 11, 2011 9.530 9.586 9.400 9.460 2,013 -0.13(-1.34%)
Jan 10, 2011 9.670 9.690 9.450 9.588 1,245 -0.06(-0.64%)
Jan 07, 2011 9.540 9.650 9.350 9.650 3,412 +0.08(+0.84%)
Jan 06, 2011 9.630 9.640 9.510 9.570 4,574 -0.08(-0.79%)
Jan 05, 2011 9.330 9.700 9.330 9.646 3,226 -0.02(-0.25%)
Jan 04, 2011 9.940 9.940 9.610 9.670 350 +0.35(+3.75%)
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.