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 (%)
Feb 26, 2010 12.89 12.89 12.39 12.40 1,700 -0.44(-3.43%)
Feb 25, 2010 12.76 12.97 12.76 12.84 3,739 +0.10(+0.78%)
Feb 24, 2010 13.00 13.00 12.60 12.74 15,312 +0.47(+3.83%)
Feb 23, 2010 12.00 12.28 11.98 12.27 8,280 +0.28(+2.34%)
Feb 22, 2010 11.72 12.37 11.56 11.99 18,370 +0.43(+3.72%)
Feb 19, 2010 11.50 11.75 11.40 11.56 4,150 +0.19(+1.63%)
Feb 18, 2010 11.25 11.40 11.24 11.37 2,300 +0.18(+1.59%)
Feb 17, 2010 11.11 11.24 11.00 11.20 6,365 +0.20(+1.79%)
Feb 16, 2010 11.25 11.25 11.00 11.00 2,318 +0.00(+0.00%)
Feb 12, 2010 11.07 11.00 11.00 11.00 1,900 -0.12(-1.08%)
Feb 11, 2010 11.00 11.14 11.00 11.12 700 +0.12(+1.09%)
Feb 10, 2010 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Feb 09, 2010 11.00 11.01 11.00 11.00 6,200 -0.01(-0.09%)
Feb 08, 2010 11.01 11.01 11.01 11.01 300 +0.00(+0.00%)
Feb 05, 2010 11.00 11.05 11.00 11.01 4,022 +0.01(+0.09%)
Feb 04, 2010 11.03 11.11 11.00 11.00 5,300 -0.11(-0.99%)
Feb 03, 2010 11.35 11.35 11.11 11.11 3,056 -0.15(-1.33%)
Feb 02, 2010 11.34 11.34 11.26 11.26 300 +0.03(+0.27%)
Feb 01, 2010 11.45 11.45 11.22 11.23 2,379 -0.20(-1.73%)
Jan 29, 2010 11.66 11.95 11.40 11.43 7,875 -0.57(-4.77%)
Jan 28, 2010 11.55 12.00 11.55 12.00 5,364 +0.50(+4.35%)
Jan 27, 2010 11.63 11.65 11.50 11.50 4,900 -0.11(-0.95%)
Jan 26, 2010 11.47 11.62 10.86 11.61 12,665 +0.02(+0.17%)
Jan 25, 2010 11.40 11.60 11.25 11.59 25,177 +0.20(+1.76%)
Jan 22, 2010 11.10 11.65 11.10 11.39 8,359 +0.41(+3.73%)
Jan 21, 2010 11.01 11.03 10.97 10.98 9,235 -0.03(-0.27%)
Jan 20, 2010 11.14 11.16 11.01 11.01 2,788 +0.00(+0.00%)
Jan 19, 2010 11.05 11.18 11.01 11.01 5,060 -0.04(-0.36%)
Jan 15, 2010 11.40 11.05 11.05 11.05 9,300 -0.37(-3.24%)
Jan 14, 2010 11.57 11.57 11.42 11.42 2,820 -0.13(-1.13%)
Jan 13, 2010 11.62 11.62 11.55 11.55 6,270 -0.04(-0.34%)
Jan 12, 2010 11.56 11.59 11.56 11.59 1,550 +0.04(+0.35%)
Jan 11, 2010 11.60 11.60 11.50 11.55 1,400 +0.05(+0.43%)
Jan 08, 2010 11.66 11.75 11.50 11.50 27,547 -0.22(-1.88%)
Jan 07, 2010 11.81 11.81 11.57 11.72 12,959 -0.19(-1.59%)
Jan 06, 2010 11.94 11.95 11.80 11.91 4,336 +0.01(+0.08%)
Jan 05, 2010 11.97 12.00 11.86 11.90 4,099 -0.02(-0.21%)
Jan 04, 2010 12.00 12.00 11.70 11.93 3,970 -0.12(-1.04%)
Dec 31, 2009 12.00 12.05 12.05 12.05 15,100 +0.11(+0.92%)
Dec 30, 2009 11.80 12.00 11.75 11.94 3,505 +0.09(+0.76%)
Dec 29, 2009 11.58 12.14 11.50 11.85 6,874 +0.20(+1.72%)
Dec 28, 2009 12.25 12.25 11.51 11.65 7,500 -0.34(-2.84%)
Dec 24, 2009 11.90 12.10 11.80 11.99 2,505 -0.01(-0.08%)
Dec 23, 2009 12.05 12.25 11.80 12.00 6,425 +0.13(+1.09%)
Dec 22, 2009 12.00 12.15 11.87 11.87 3,835 -0.08(-0.67%)
Dec 21, 2009 11.95 11.95 11.85 11.95 3,100 -0.00(-0.00%)
Dec 18, 2009 11.05 11.95 11.00 11.95 8,660 +0.95(+8.64%)
Dec 17, 2009 11.30 11.30 11.00 11.00 6,000 -0.23(-2.05%)
Dec 16, 2009 11.38 11.38 11.00 11.23 7,176 +0.03(+0.27%)
Dec 15, 2009 11.87 11.87 11.20 11.20 12,148 -0.20(-1.75%)
Dec 14, 2009 12.65 12.65 11.40 11.40 17,703 -1.25(-9.88%)
Dec 11, 2009 13.40 13.40 12.50 12.65 7,372 -0.61(-4.56%)
Dec 10, 2009 13.75 13.75 13.00 13.26 15,002 -0.49(-3.60%)
Dec 09, 2009 13.63 13.77 13.45 13.75 16,502 +0.25(+1.85%)
Dec 08, 2009 13.99 13.99 13.09 13.50 41,774 -1.25(-8.47%)
Dec 07, 2009 14.73 14.83 14.73 14.75 87,228 -0.02(-0.14%)
Dec 04, 2009 14.77 14.79 14.74 14.77 52,259 +0.00(+0.00%)
Dec 03, 2009 14.79 14.85 14.75 14.77 44,520 -0.02(-0.14%)
Dec 02, 2009 14.80 14.80 14.60 14.79 8,400 -0.01(-0.07%)
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.