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 (%)
Oct 31, 2006 15.10 15.59 15.10 15.49 700 +0.54(+3.61%)
Oct 30, 2006 15.20 15.20 14.91 14.95 1,700 -0.34(-2.22%)
Oct 27, 2006 15.29 15.29 15.29 15.29 200 +0.04(+0.26%)
Oct 26, 2006 15.50 15.51 15.25 15.25 1,500 -0.40(-2.56%)
Oct 25, 2006 15.60 15.65 15.40 15.65 1,100 -0.12(-0.76%)
Oct 24, 2006 15.80 15.87 15.77 15.77 700 -0.19(-1.19%)
Oct 23, 2006 15.99 15.99 15.78 15.96 1,600 +0.00(+0.00%)
Oct 20, 2006 15.87 15.96 15.65 15.96 3,000 +0.16(+1.01%)
Oct 19, 2006 15.51 15.82 15.51 15.80 2,200 +0.16(+1.02%)
Oct 18, 2006 15.64 15.64 15.63 15.64 1,200 +0.09(+0.58%)
Oct 17, 2006 15.34 15.55 15.34 15.55 600 +0.21(+1.37%)
Oct 16, 2006 15.29 15.34 15.21 15.34 2,400 -0.15(-0.97%)
Oct 13, 2006 15.75 15.75 15.49 15.49 1,900 -0.29(-1.84%)
Oct 12, 2006 16.00 16.00 15.78 15.78 1,300 -0.22(-1.38%)
Oct 11, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 10, 2006 16.00 16.00 16.00 16.00 100 +0.00(+0.00%)
Oct 09, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 06, 2006 16.00 16.00 16.00 16.00 200 -0.16(-0.99%)
Oct 05, 2006 16.40 16.40 16.00 16.16 4,700 -0.21(-1.28%)
Oct 04, 2006 16.36 16.37 16.36 16.37 900 -0.04(-0.24%)
Oct 03, 2006 16.56 16.66 16.41 16.41 2,900 -0.14(-0.85%)
Oct 02, 2006 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Sep 29, 2006 16.57 16.57 16.55 16.55 200 -0.06(-0.36%)
Sep 28, 2006 16.61 16.61 16.61 16.61 200 +0.06(+0.36%)
Sep 27, 2006 16.40 16.55 16.40 16.55 400 +0.16(+0.98%)
Sep 26, 2006 16.40 16.74 16.37 16.39 2,100 -0.08(-0.49%)
Sep 25, 2006 16.55 16.55 16.42 16.47 1,300 -0.24(-1.44%)
Sep 22, 2006 16.68 16.71 16.68 16.71 400 +0.11(+0.66%)
Sep 21, 2006 16.50 16.60 16.32 16.60 1,300 +0.10(+0.61%)
Sep 20, 2006 16.75 16.75 16.16 16.50 4,600 -0.30(-1.79%)
Sep 19, 2006 16.85 17.00 16.80 16.80 1,100 +0.19(+1.14%)
Sep 18, 2006 16.81 16.81 16.61 16.61 200 -0.24(-1.42%)
Sep 15, 2006 16.85 16.85 16.85 16.85 400 +0.05(+0.30%)
Sep 14, 2006 16.88 16.88 16.80 16.80 600 +0.13(+0.78%)
Sep 13, 2006 16.67 16.67 16.67 16.67 200 +0.03(+0.18%)
Sep 12, 2006 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 11, 2006 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 08, 2006 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Sep 07, 2006 16.65 16.65 16.64 16.64 200 -0.11(-0.66%)
Sep 06, 2006 16.75 16.75 16.75 16.75 300 +0.10(+0.60%)
Sep 05, 2006 16.62 16.80 16.62 16.65 600 -0.17(-1.01%)
Sep 01, 2006 16.50 16.99 16.50 16.82 8,000 +0.17(+1.02%)
Aug 31, 2006 16.55 16.75 16.55 16.65 1,000 -0.06(-0.36%)
Aug 30, 2006 16.90 16.90 16.70 16.71 1,700 -0.29(-1.71%)
Aug 29, 2006 17.18 17.18 17.00 17.00 900 -0.08(-0.47%)
Aug 28, 2006 16.87 17.96 16.77 17.08 500 +0.23(+1.36%)
Aug 25, 2006 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Aug 24, 2006 16.84 16.85 16.84 16.85 300 +0.01(+0.06%)
Aug 23, 2006 16.34 16.84 16.33 16.84 4,200 +0.29(+1.75%)
Aug 22, 2006 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Aug 21, 2006 16.55 16.60 16.34 16.55 1,700 -0.20(-1.19%)
Aug 18, 2006 16.85 16.85 16.75 16.75 1,300 -0.14(-0.83%)
Aug 17, 2006 16.68 16.89 16.25 16.89 3,000 -0.02(-0.12%)
Aug 16, 2006 16.74 16.93 16.74 16.91 2,700 +0.38(+2.30%)
Aug 15, 2006 16.60 16.66 16.53 16.53 3,300 -0.07(-0.42%)
Aug 14, 2006 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 11, 2006 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Aug 10, 2006 16.70 16.78 16.60 16.60 4,200 -0.34(-2.01%)
Aug 09, 2006 16.64 16.94 16.64 16.94 900 +0.30(+1.80%)
Aug 08, 2006 16.43 16.64 16.30 16.64 1,300 +0.40(+2.46%)
Aug 07, 2006 16.35 16.35 16.01 16.24 4,400 +0.00(+0.00%)
Aug 04, 2006 16.11 17.25 16.10 16.24 3,900 +0.13(+0.81%)
Aug 03, 2006 16.00 16.16 16.00 16.11 48,300 +0.11(+0.69%)
Aug 02, 2006 16.18 16.18 16.00 16.00 4,500 -0.01(-0.06%)
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.