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 (%)
Aug 31, 2005 16.10 16.17 16.05 16.17 5,100 -0.13(-0.80%)
Aug 30, 2005 16.16 16.30 16.14 16.30 3,700 +0.15(+0.93%)
Aug 29, 2005 16.01 16.17 16.01 16.15 4,200 +0.25(+1.57%)
Aug 26, 2005 15.95 15.95 15.68 15.90 4,300 -0.10(-0.62%)
Aug 25, 2005 16.00 16.00 15.99 16.00 800 +0.02(+0.13%)
Aug 24, 2005 16.01 16.01 15.85 15.98 700 -0.03(-0.19%)
Aug 23, 2005 16.50 16.50 16.00 16.01 2,200 -0.49(-2.97%)
Aug 22, 2005 16.51 16.51 16.50 16.50 1,400 -0.05(-0.30%)
Aug 19, 2005 16.55 16.55 16.55 16.55 200 -0.15(-0.90%)
Aug 18, 2005 16.73 16.73 16.70 16.70 200 +0.15(+0.91%)
Aug 17, 2005 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Aug 16, 2005 16.56 16.56 16.55 16.55 1,000 +0.00(+0.00%)
Aug 15, 2005 16.55 16.55 16.55 16.55 100 +0.01(+0.06%)
Aug 12, 2005 15.99 17.40 15.99 16.54 1,600 +0.44(+2.73%)
Aug 11, 2005 15.85 16.10 15.85 16.10 3,300 +0.50(+3.21%)
Aug 10, 2005 16.65 16.65 15.60 15.60 3,900 -1.12(-6.70%)
Aug 09, 2005 16.65 16.72 16.65 16.72 300 +0.07(+0.42%)
Aug 08, 2005 16.90 16.90 16.65 16.65 1,700 -0.38(-2.23%)
Aug 05, 2005 17.03 17.03 17.03 17.03 100 +0.03(+0.18%)
Aug 04, 2005 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 03, 2005 17.17 17.18 17.00 17.00 1,500 -0.15(-0.87%)
Aug 02, 2005 17.10 17.15 17.05 17.15 1,600 +0.14(+0.82%)
Aug 01, 2005 17.40 17.40 17.00 17.01 1,500 -0.52(-2.97%)
Jul 29, 2005 17.30 17.53 17.30 17.53 1,200 +0.05(+0.29%)
Jul 28, 2005 17.25 17.49 17.19 17.48 4,800 +0.22(+1.27%)
Jul 27, 2005 17.25 17.27 17.25 17.26 800 -0.24(-1.37%)
Jul 26, 2005 18.10 18.10 17.50 17.50 700 -0.70(-3.85%)
Jul 25, 2005 18.13 18.25 18.13 18.20 900 +0.10(+0.55%)
Jul 22, 2005 18.30 18.30 18.10 18.10 400 -0.47(-2.53%)
Jul 21, 2005 18.57 18.57 18.57 18.57 200 +0.02(+0.11%)
Jul 20, 2005 18.30 18.55 18.30 18.55 2,400 +0.30(+1.64%)
Jul 19, 2005 17.75 18.25 17.75 18.25 2,000 +0.51(+2.88%)
Jul 18, 2005 17.25 17.75 17.25 17.74 4,200 +0.59(+3.44%)
Jul 15, 2005 17.15 17.15 17.15 17.15 200 +0.03(+0.18%)
Jul 14, 2005 17.40 17.40 16.94 17.12 3,400 -0.38(-2.17%)
Jul 13, 2005 18.20 18.45 17.50 17.50 2,500 -0.75(-4.11%)
Jul 12, 2005 18.30 18.50 18.24 18.25 2,400 +0.00(+0.00%)
Jul 11, 2005 17.75 18.25 17.75 18.25 2,300 +0.44(+2.47%)
Jul 08, 2005 17.99 17.99 17.81 17.81 300 -0.29(-1.60%)
Jul 07, 2005 18.79 18.79 18.10 18.10 5,200 -0.76(-4.03%)
Jul 06, 2005 19.13 19.13 18.85 18.86 1,000 -0.38(-1.98%)
Jul 05, 2005 19.00 19.24 18.75 19.24 5,500 +0.04(+0.21%)
Jul 01, 2005 19.05 19.25 19.05 19.20 1,100 +0.30(+1.59%)
Jun 30, 2005 19.25 19.25 18.70 18.90 4,900 -0.52(-2.68%)
Jun 29, 2005 19.32 19.47 19.31 19.42 2,600 +0.17(+0.88%)
Jun 28, 2005 19.50 19.50 19.25 19.25 1,000 -0.50(-2.53%)
Jun 27, 2005 19.90 19.90 19.75 19.75 700 -0.25(-1.25%)
Jun 24, 2005 20.10 20.10 20.00 20.00 300 -0.05(-0.26%)
Jun 23, 2005 20.05 20.05 20.05 20.05 100 -0.25(-1.22%)
Jun 22, 2005 20.61 20.61 20.30 20.30 1,200 -0.35(-1.69%)
Jun 21, 2005 20.55 20.65 20.55 20.65 600 +0.15(+0.73%)
Jun 20, 2005 20.07 20.50 20.07 20.50 900 +0.25(+1.23%)
Jun 17, 2005 20.00 20.25 20.00 20.25 1,200 +0.15(+0.75%)
Jun 16, 2005 20.25 20.25 20.10 20.10 900 +0.01(+0.05%)
Jun 15, 2005 20.09 20.09 20.09 20.09 100 -0.03(-0.15%)
Jun 14, 2005 20.70 20.70 20.00 20.12 2,700 -0.68(-3.27%)
Jun 13, 2005 21.00 21.00 20.80 20.80 1,700 -0.24(-1.14%)
Jun 10, 2005 21.00 21.16 21.00 21.04 2,900 +0.09(+0.43%)
Jun 09, 2005 20.52 20.95 20.52 20.95 3,200 +0.45(+2.20%)
Jun 08, 2005 20.64 20.64 20.50 20.50 3,700 -0.20(-0.97%)
Jun 07, 2005 20.65 20.70 20.65 20.70 400 +0.02(+0.10%)
Jun 06, 2005 20.68 20.68 20.68 20.68 0 +0.00(+0.00%)
Jun 03, 2005 20.65 20.75 20.61 20.68 6,500 +0.06(+0.29%)
Jun 02, 2005 20.65 20.70 20.62 20.62 700 +0.01(+0.05%)
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.