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 (%)
Nov 30, 2006 14.51 14.60 14.40 14.60 1,400 +0.10(+0.69%)
Nov 29, 2006 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 28, 2006 14.50 14.75 14.50 14.50 1,600 -0.20(-1.36%)
Nov 27, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 24, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 22, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 21, 2006 14.82 14.82 14.62 14.70 1,000 -0.11(-0.74%)
Nov 20, 2006 14.36 15.15 14.36 14.81 3,400 +0.44(+3.09%)
Nov 17, 2006 14.60 14.60 14.27 14.37 8,500 -0.18(-1.26%)
Nov 16, 2006 14.50 14.60 14.50 14.55 1,900 +0.07(+0.48%)
Nov 15, 2006 14.40 14.48 14.40 14.48 700 +0.11(+0.77%)
Nov 14, 2006 14.30 14.45 14.30 14.37 3,400 +0.31(+2.20%)
Nov 13, 2006 14.85 14.85 13.85 14.06 10,900 -0.94(-6.27%)
Nov 10, 2006 15.36 15.36 15.00 15.00 500 -0.49(-3.16%)
Nov 09, 2006 15.45 15.49 15.44 15.49 400 +0.22(+1.44%)
Nov 08, 2006 15.29 15.44 15.13 15.27 4,100 -0.26(-1.67%)
Nov 07, 2006 15.99 16.00 15.20 15.53 4,200 -0.42(-2.63%)
Nov 06, 2006 15.87 15.95 15.77 15.95 1,800 +0.35(+2.24%)
Nov 03, 2006 15.65 15.66 15.55 15.60 1,800 +0.11(+0.71%)
Nov 02, 2006 15.24 15.49 15.24 15.49 800 +0.10(+0.65%)
Nov 01, 2006 14.99 15.40 14.99 15.39 2,100 -0.10(-0.65%)
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%)
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.