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 (%)
Mar 29, 2019
11.74
12.15
10.38
11.26
22,600
-0.49(-4.17%)
Mar 28, 2019
11.74
12.25
11.19
11.75
22,480
+0.15(+1.29%)
Mar 27, 2019
11.16
12.12
11.07
11.60
10,912
+0.27(+2.38%)
Mar 26, 2019
12.31
12.31
11.20
11.33
42,860
-0.93(-7.59%)
Mar 25, 2019
12.35
12.35
11.90
12.26
11,841
-0.22(-1.76%)
Mar 22, 2019
13.02
13.02
11.75
12.48
70,000
+0.14(+1.13%)
Mar 21, 2019
12.00
12.90
11.90
12.34
111,081
+0.49(+4.14%)
Mar 20, 2019
14.26
14.48
11.81
11.85
149,040
-2.41(-16.90%)
Mar 19, 2019
13.90
14.48
13.57
14.26
29,831
+0.61(+4.47%)
Mar 18, 2019
13.37
14.19
13.37
13.65
13,461
+0.03(+0.22%)
Mar 15, 2019
14.12
14.36
13.62
13.62
7,500
-0.72(-5.05%)
Mar 14, 2019
13.50
14.69
13.50
14.34
17,599
-0.17(-1.14%)
Mar 13, 2019
14.75
14.78
14.20
14.51
11,775
-0.27(-1.83%)
Mar 12, 2019
15.14
15.28
14.70
14.78
22,870
-0.36(-2.38%)
Mar 11, 2019
15.57
15.99
14.90
15.14
22,342
-0.51(-3.26%)
Mar 08, 2019
16.04
16.07
15.30
15.65
3,700
-0.04(-0.25%)
Mar 07, 2019
16.10
16.48
15.00
15.69
35,300
-0.19(-1.20%)
Mar 06, 2019
16.87
17.74
15.10
15.88
91,425
-2.17(-12.02%)
Mar 05, 2019
19.25
19.25
18.05
18.05
50,316
-1.20(-6.23%)
Mar 04, 2019
19.51
19.75
18.70
19.25
38,593
-0.26(-1.33%)
Mar 01, 2019
19.50
19.71
19.04
19.51
26,700
+0.25(+1.27%)
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%)
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
.