Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
5.150
5.150
4.851
5.050
4,737
-0.10(-1.94%)
Nov 29, 2017
5.370
5.480
5.150
5.150
25,861
+0.24(+4.79%)
Nov 28, 2017
5.500
5.510
5.250
4.915
6,371
-0.59(-10.64%)
Nov 27, 2017
4.990
5.600
4.990
5.500
7,717
+0.50(+10.00%)
Nov 24, 2017
5.200
5.200
5.000
5.000
940
+0.10(+2.04%)
Nov 22, 2017
4.700
4.900
4.700
4.900
1,954
+0.15(+3.16%)
Nov 21, 2017
4.425
4.750
4.425
4.750
2,173
+0.35(+7.95%)
Nov 20, 2017
4.400
4.400
4.400
4.400
107
-0.15(-3.30%)
Nov 17, 2017
4.550
4.550
4.550
4.550
226
-0.06(-1.19%)
Nov 16, 2017
4.650
4.764
4.605
4.605
8,980
+0.01(+0.11%)
Nov 15, 2017
4.532
4.600
4.489
4.600
3,873
+0.02(+0.44%)
Nov 14, 2017
4.530
4.580
4.530
4.580
1,010
+0.24(+5.53%)
Nov 13, 2017
4.160
4.350
4.160
4.340
1,001
+0.18(+4.33%)
Nov 10, 2017
4.060
4.160
4.040
4.160
3,339
+0.11(+2.71%)
Nov 09, 2017
4.036
4.060
4.036
4.050
1,338
+0.00(+0.01%)
Nov 08, 2017
4.060
4.108
4.050
4.050
3,257
-0.06(-1.42%)
Nov 07, 2017
4.108
4.108
4.108
4.108
509
-0.04(-1.01%)
Nov 06, 2017
4.160
4.160
4.150
4.150
608
-0.04(-0.95%)
Nov 02, 2017
4.190
4.190
4.190
2
-0.15(-3.46%)
Nov 01, 2017
4.174
4.440
4.174
4.340
3,775
+0.20(+4.83%)
Oct 31, 2017
4.220
4.240
4.081
4.140
6,800
-0.08(-1.90%)
Oct 30, 2017
4.160
4.340
4.160
4.220
4,070
-0.27(-6.01%)
Oct 27, 2017
4.250
4.490
4.250
4.490
3,898
+0.20(+4.66%)
Oct 26, 2017
4.290
4.290
4.290
4.290
124
-0.06(-1.38%)
Oct 25, 2017
4.400
4.450
4.330
4.350
8,200
+0.00(+0.00%)
Oct 24, 2017
4.226
4.600
4.226
4.350
3,400
+0.15(+3.57%)
Oct 23, 2017
4.200
4.226
4.060
4.200
1,039
-0.38(-8.30%)
Oct 20, 2017
4.500
4.580
4.500
4.580
1,421
+0.04(+0.94%)
Oct 19, 2017
4.570
4.572
4.537
4.537
788
-0.13(-2.84%)
Oct 18, 2017
4.673
4.673
4.670
4.670
648
+0.01(+0.21%)
Oct 17, 2017
4.660
4.694
4.660
4.660
8,489
+0.00(+0.00%)
Oct 16, 2017
4.950
4.982
4.660
4.660
1,056
-0.30(-6.01%)
Oct 13, 2017
4.950
4.958
4.950
4.958
366
+0.01(+0.16%)
Oct 12, 2017
4.950
4.950
4.950
4.950
570
+0.00(+0.00%)
Oct 11, 2017
5.100
5.146
4.850
4.950
12,246
-0.22(-4.26%)
Oct 10, 2017
5.170
5.170
5.170
5.170
539
+0.02(+0.39%)
Oct 09, 2017
5.150
5.150
5.150
5.150
133
+0.03(+0.59%)
Oct 06, 2017
5.130
5.291
5.090
5.120
2,686
-0.18(-3.38%)
Oct 05, 2017
5.130
5.299
5.130
5.299
509
+0.16(+3.09%)
Oct 04, 2017
5.150
5.160
5.130
5.140
1,095
-0.36(-6.54%)
Oct 03, 2017
5.500
5.500
5.500
5.500
207
+0.35(+6.71%)
Oct 02, 2017
5.154
5.154
5.154
5.154
588
+0.04(+0.86%)
Sep 27, 2017
5.110
47
+0.01(+0.20%)
Sep 26, 2017
5.300
5.300
5.100
5.100
1,227
-0.28(-5.20%)
Sep 21, 2017
5.380
40
-0.12(-2.18%)
Sep 20, 2017
5.260
5.590
5.260
5.500
1,031
+0.36(+7.00%)
Sep 19, 2017
5.115
5.150
5.115
5.140
731
-0.12(-2.28%)
Sep 18, 2017
5.260
5.260
5.260
5.260
320
+0.02(+0.38%)
Sep 15, 2017
5.130
5.640
5.130
5.240
7,092
-0.13(-2.41%)
Sep 14, 2017
5.396
6.150
5.250
5.370
7,788
+0.31(+6.12%)
Sep 13, 2017
5.460
5.480
4.790
5.060
9,327
-0.24(-4.53%)
Sep 12, 2017
5.470
5.500
5.300
5.300
765
-0.02(-0.38%)
Sep 11, 2017
5.800
5.812
5.320
5.320
5,486
-0.26(-4.66%)
Sep 08, 2017
5.560
5.723
5.350
5.580
4,056
+0.18(+3.33%)
Sep 07, 2017
5.700
5.750
5.360
5.400
13,128
-0.19(-3.40%)
Sep 06, 2017
5.300
5.945
5.300
5.590
8,044
+0.43(+8.33%)
Sep 05, 2017
5.427
5.427
5.160
5.160
1,070
-0.11(-2.09%)
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
.