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 (%)
Feb 28, 2019
19.50
19.50
18.77
19.27
32,176
+0.27(+1.39%)
Feb 27, 2019
19.56
19.84
18.70
19.00
16,633
-0.52(-2.66%)
Feb 26, 2019
18.40
19.95
18.26
19.52
50,235
+0.92(+4.95%)
Feb 25, 2019
18.51
18.62
17.70
18.60
40,296
+0.10(+0.54%)
Feb 22, 2019
17.35
18.50
17.26
18.50
34,700
+1.40(+8.19%)
Feb 21, 2019
17.54
17.70
17.00
17.10
16,529
-0.32(-1.84%)
Feb 20, 2019
17.45
17.74
16.96
17.42
10,929
+0.13(+0.75%)
Feb 19, 2019
17.57
18.53
17.25
17.29
31,694
-0.56(-3.14%)
Feb 15, 2019
18.10
18.10
17.27
17.85
33,600
-0.25(-1.38%)
Feb 14, 2019
19.45
19.45
17.28
18.10
45,524
-0.89(-4.69%)
Feb 13, 2019
16.81
19.95
16.81
18.99
160,953
+1.99(+11.71%)
Feb 12, 2019
16.26
17.22
15.31
17.00
57,965
+0.90(+5.59%)
Feb 11, 2019
14.10
16.62
14.10
16.10
149,459
+1.43(+9.75%)
Feb 08, 2019
13.85
15.32
13.70
14.67
34,000
-0.08(-0.54%)
Feb 07, 2019
13.42
15.24
12.50
14.75
260,705
+0.89(+6.42%)
Feb 06, 2019
15.28
17.09
13.76
13.86
136,665
-1.73(-11.10%)
Feb 05, 2019
17.05
18.20
15.28
15.59
194,243
-1.31(-7.75%)
Feb 04, 2019
16.09
17.21
16.00
16.90
76,113
+1.00(+6.29%)
Feb 01, 2019
14.66
16.50
14.66
15.90
67,100
+1.24(+8.46%)
Jan 31, 2019
15.09
15.37
14.20
14.66
29,946
-0.67(-4.37%)
Jan 30, 2019
15.54
15.54
14.00
15.33
62,432
-0.12(-0.78%)
Jan 29, 2019
16.09
16.13
14.93
15.45
36,934
-0.70(-4.33%)
Jan 28, 2019
15.68
16.15
15.09
16.15
10,775
+0.66(+4.26%)
Jan 25, 2019
14.79
16.09
14.54
15.49
19,600
+0.62(+4.17%)
Jan 24, 2019
16.50
16.70
14.56
14.87
72,217
-1.35(-8.32%)
Jan 23, 2019
14.51
17.33
14.28
16.22
117,010
+1.63(+11.17%)
Jan 22, 2019
14.54
14.60
14.08
14.59
13,137
+0.09(+0.62%)
Jan 18, 2019
15.02
15.12
14.34
14.50
14,500
-0.40(-2.68%)
Jan 17, 2019
14.70
15.45
13.87
14.90
64,121
+0.40(+2.76%)
Jan 16, 2019
14.71
15.00
13.73
14.50
31,820
-0.41(-2.75%)
Jan 15, 2019
14.44
14.92
13.10
14.91
94,664
+0.41(+2.83%)
Jan 14, 2019
12.94
14.50
12.36
14.50
164,808
+1.50(+11.54%)
Jan 11, 2019
11.80
13.00
10.35
13.00
102,100
+1.78(+15.86%)
Jan 10, 2019
10.32
11.66
10.30
11.22
78,023
+0.72(+6.86%)
Jan 09, 2019
11.58
11.90
10.30
10.50
95,934
-1.01(-8.77%)
Jan 08, 2019
11.99
12.35
11.50
11.51
55,312
-0.62(-5.11%)
Jan 07, 2019
11.55
12.81
11.25
12.13
75,365
+0.88(+7.82%)
Jan 04, 2019
10.77
11.74
10.25
11.25
90,900
+0.96(+9.34%)
Jan 03, 2019
9.090
10.50
8.682
10.29
69,398
+1.18(+12.94%)
Jan 02, 2019
8.010
9.157
8.010
9.110
23,251
+0.91(+11.10%)
Dec 31, 2018
9.120
9.120
7.965
8.200
14,600
-0.90(-9.89%)
Dec 28, 2018
9.700
9.930
8.370
9.100
44,700
-0.45(-4.71%)
Dec 27, 2018
8.890
9.792
8.260
9.550
110,841
+0.80(+9.14%)
Dec 26, 2018
7.510
8.750
7.510
8.750
55,670
+1.41(+19.21%)
Dec 24, 2018
8.500
8.500
7.335
7.340
37,800
-0.59(-7.44%)
Dec 21, 2018
6.820
8.100
6.650
7.930
72,600
+0.84(+11.84%)
Dec 20, 2018
6.630
7.256
6.630
7.091
22,450
-0.18(-2.46%)
Dec 19, 2018
6.600
7.488
6.600
7.270
34,078
+0.72(+10.99%)
Dec 18, 2018
6.620
6.890
6.550
6.550
9,078
-0.02(-0.30%)
Dec 17, 2018
6.720
6.930
6.470
6.570
22,645
-0.28(-4.09%)
Dec 14, 2018
6.690
6.990
6.660
6.850
10,500
+0.13(+1.93%)
Dec 13, 2018
6.590
6.817
6.400
6.720
14,273
+0.22(+3.38%)
Dec 12, 2018
6.710
6.837
6.500
6.500
19,785
-0.03(-0.46%)
Dec 11, 2018
6.430
6.700
6.070
6.530
31,340
+0.26(+4.15%)
Dec 10, 2018
5.760
6.400
5.760
6.270
34,194
+0.46(+7.92%)
Dec 07, 2018
6.330
6.490
5.750
5.810
16,000
-0.54(-8.50%)
Dec 06, 2018
6.251
6.440
6.251
6.350
12,746
+0.01(+0.16%)
Dec 04, 2018
6.460
6.500
6.100
6.340
15,200
-0.04(-0.63%)
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
.