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 (%)
Dec 31, 2004 22.93 22.98 22.75 22.98 3,500 +0.06(+0.26%)
Dec 30, 2004 22.90 22.98 22.90 22.92 2,900 +0.12(+0.53%)
Dec 29, 2004 22.75 22.95 22.75 22.80 700 +0.25(+1.11%)
Dec 28, 2004 22.75 22.75 22.40 22.55 700 -0.33(-1.44%)
Dec 27, 2004 22.88 22.98 22.88 22.88 2,100 -0.01(-0.04%)
Dec 23, 2004 22.89 22.89 22.89 22.89 100 -0.10(-0.43%)
Dec 22, 2004 22.51 22.99 22.51 22.99 2,000 +0.49(+2.18%)
Dec 21, 2004 22.70 22.70 22.50 22.50 1,800 -0.04(-0.18%)
Dec 20, 2004 22.50 22.54 22.50 22.54 300 -0.21(-0.92%)
Dec 17, 2004 22.40 22.75 22.40 22.75 2,400 +0.44(+1.97%)
Dec 16, 2004 22.25 22.31 22.25 22.31 1,300 +0.11(+0.50%)
Dec 15, 2004 21.87 22.20 21.84 22.20 6,600 +0.40(+1.83%)
Dec 14, 2004 21.73 21.93 21.50 21.80 1,500 +0.24(+1.11%)
Dec 13, 2004 21.50 21.80 21.50 21.56 5,200 +0.28(+1.32%)
Dec 10, 2004 21.25 21.28 21.00 21.28 1,200 -0.05(-0.23%)
Dec 09, 2004 21.18 21.33 21.18 21.33 500 +0.17(+0.80%)
Dec 08, 2004 21.22 21.50 21.15 21.16 5,000 -0.06(-0.28%)
Dec 07, 2004 21.31 21.35 20.80 21.22 5,500 -0.13(-0.61%)
Dec 06, 2004 21.35 21.35 21.35 21.35 100 -0.15(-0.70%)
Dec 03, 2004 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 02, 2004 21.62 22.00 21.50 21.50 1,500 -0.10(-0.46%)
Dec 01, 2004 21.25 21.75 21.25 21.60 4,500 +0.50(+2.37%)
Nov 30, 2004 21.05 21.10 20.50 21.10 7,900 +0.00(+0.00%)
Nov 29, 2004 20.40 21.50 20.40 21.10 4,400 +0.59(+2.88%)
Nov 26, 2004 20.51 20.51 20.51 20.51 200 -0.13(-0.63%)
Nov 24, 2004 20.75 20.75 20.25 20.64 5,300 -0.07(-0.34%)
Nov 23, 2004 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Nov 22, 2004 20.70 20.71 20.70 20.71 500 -0.19(-0.91%)
Nov 19, 2004 20.67 20.95 20.64 20.90 7,600 +0.25(+1.21%)
Nov 18, 2004 20.68 20.68 20.61 20.65 3,300 -0.05(-0.24%)
Nov 17, 2004 20.60 20.95 20.54 20.70 10,700 -0.15(-0.72%)
Nov 16, 2004 20.91 20.91 20.84 20.85 900 -0.06(-0.29%)
Nov 15, 2004 21.30 21.30 20.91 20.91 1,700 -0.60(-2.79%)
Nov 12, 2004 21.61 21.61 21.40 21.51 5,500 -0.24(-1.10%)
Nov 11, 2004 21.32 21.75 21.32 21.75 2,000 +0.45(+2.11%)
Nov 10, 2004 21.35 21.42 21.30 21.30 2,400 -0.26(-1.21%)
Nov 09, 2004 21.32 21.56 21.32 21.56 1,400 +0.31(+1.46%)
Nov 08, 2004 21.55 21.55 21.25 21.25 1,200 -0.50(-2.30%)
Nov 05, 2004 21.80 21.85 21.55 21.75 2,100 -0.25(-1.14%)
Nov 04, 2004 22.00 22.00 22.00 22.00 100 -0.06(-0.27%)
Nov 03, 2004 22.00 22.15 22.00 22.06 1,900 +0.31(+1.43%)
Nov 02, 2004 22.00 22.00 21.75 21.75 900 -0.35(-1.58%)
Nov 01, 2004 22.60 22.60 22.10 22.10 3,100 -0.63(-2.77%)
Oct 29, 2004 22.73 22.73 22.73 22.73 300 +0.04(+0.18%)
Oct 28, 2004 22.69 22.69 22.69 22.69 300 -0.06(-0.26%)
Oct 27, 2004 23.19 23.20 22.75 22.75 4,400 -0.44(-1.90%)
Oct 26, 2004 23.21 23.23 23.19 23.19 900 -0.01(-0.04%)
Oct 25, 2004 23.20 23.20 23.20 23.20 100 +0.00(+0.00%)
Oct 22, 2004 23.52 23.57 23.20 23.20 2,600 -0.30(-1.28%)
Oct 21, 2004 23.66 23.68 23.50 23.50 1,800 -0.15(-0.63%)
Oct 20, 2004 23.65 23.65 23.65 23.65 1,000 +0.03(+0.13%)
Oct 19, 2004 23.61 23.75 23.59 23.62 8,400 -0.03(-0.13%)
Oct 18, 2004 23.75 23.75 23.65 23.65 600 +0.03(+0.13%)
Oct 15, 2004 23.63 23.68 23.59 23.62 2,100 -0.08(-0.34%)
Oct 14, 2004 23.70 23.70 23.69 23.70 1,300 +0.00(+0.00%)
Oct 13, 2004 23.70 23.70 23.70 23.70 12,200 -0.10(-0.42%)
Oct 12, 2004 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Oct 11, 2004 24.04 24.04 23.80 23.80 400 -0.35(-1.45%)
Oct 08, 2004 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Oct 07, 2004 23.78 24.60 23.78 24.15 4,300 +0.46(+1.94%)
Oct 06, 2004 23.57 23.69 23.57 23.69 600 +0.07(+0.30%)
Oct 05, 2004 23.64 23.64 23.56 23.62 1,100 +0.06(+0.25%)
Oct 04, 2004 23.58 23.63 23.53 23.56 2,700 -0.01(-0.04%)
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.