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 (%)
May 31, 2018
6.960
7.260
6.880
7.210
19,752
+0.32(+4.64%)
May 30, 2018
6.780
7.250
6.620
6.890
22,036
+0.14(+2.07%)
May 29, 2018
6.800
7.050
6.750
6.750
9,186
+0.02(+0.23%)
May 25, 2018
6.735
6.735
6.735
0
-0.16(-2.25%)
May 24, 2018
7.090
7.500
6.770
6.890
34,035
-0.15(-2.13%)
May 23, 2018
6.750
7.120
6.650
7.040
26,488
+0.32(+4.76%)
May 22, 2018
7.080
7.200
6.646
6.720
27,458
-0.46(-6.41%)
May 21, 2018
7.050
7.480
7.050
7.180
15,460
+0.12(+1.74%)
May 18, 2018
7.080
7.200
7.000
7.057
9,378
-0.04(-0.61%)
May 17, 2018
7.180
7.670
6.985
7.100
40,136
-0.16(-2.20%)
May 16, 2018
7.307
7.457
6.930
7.260
56,539
-0.37(-4.85%)
May 15, 2018
7.820
7.820
7.070
7.630
76,628
+0.04(+0.56%)
May 14, 2018
6.600
7.880
6.460
7.588
185,360
+0.93(+13.93%)
May 11, 2018
6.770
6.770
6.403
6.660
15,525
-0.10(-1.48%)
May 10, 2018
6.690
7.560
6.600
6.760
40,310
+0.11(+1.65%)
May 09, 2018
6.560
6.766
6.320
6.650
16,388
-0.18(-2.64%)
May 08, 2018
6.380
6.910
6.261
6.830
22,031
-0.01(-0.15%)
May 07, 2018
6.160
6.869
6.000
6.840
61,224
+0.72(+11.76%)
May 04, 2018
6.340
6.720
6.120
6.120
12,767
-0.28(-4.38%)
May 03, 2018
6.690
6.966
6.300
6.400
19,715
-0.33(-4.90%)
May 02, 2018
6.410
7.270
6.300
6.730
112,061
+0.24(+3.70%)
May 01, 2018
6.760
7.150
6.450
6.490
58,118
-0.41(-6.01%)
Apr 30, 2018
7.100
7.370
6.790
6.905
54,279
-0.59(-7.81%)
Apr 27, 2018
7.600
7.690
7.200
7.490
94,161
+0.02(+0.27%)
Apr 26, 2018
7.570
8.010
7.300
7.470
78,171
-0.15(-1.97%)
Apr 25, 2018
7.340
8.000
6.900
7.620
184,609
+0.33(+4.53%)
Apr 24, 2018
7.240
7.670
7.100
7.290
50,073
-0.01(-0.14%)
Apr 23, 2018
7.570
8.000
7.260
7.300
62,911
-0.33(-4.33%)
Apr 20, 2018
8.000
8.440
7.530
7.630
105,326
-0.46(-5.69%)
Apr 19, 2018
10.40
10.80
8.020
8.090
2,171,208
+0.31(+3.98%)
Apr 18, 2018
7.900
8.309
7.400
7.780
92,615
-0.22(-2.75%)
Apr 17, 2018
7.820
8.870
7.820
8.000
65,164
-0.21(-2.56%)
Apr 16, 2018
7.897
8.370
7.897
8.210
14,194
+0.11(+1.36%)
Apr 13, 2018
7.630
8.600
7.630
8.100
39,142
+0.42(+5.47%)
Apr 12, 2018
8.530
8.883
7.420
7.680
131,148
-0.92(-10.70%)
Apr 11, 2018
8.580
9.170
8.310
8.600
42,361
+0.09(+1.06%)
Apr 10, 2018
9.239
9.239
8.470
8.510
53,491
-0.79(-8.49%)
Apr 09, 2018
8.870
9.669
8.750
9.300
87,414
+0.34(+3.79%)
Apr 06, 2018
9.750
9.848
8.890
8.960
82,600
-0.86(-8.76%)
Apr 05, 2018
8.760
10.25
8.700
9.820
146,577
+1.15(+13.26%)
Apr 04, 2018
8.500
8.825
8.500
8.670
22,214
+0.33(+3.96%)
Apr 03, 2018
8.790
8.790
8.201
8.340
30,973
-0.13(-1.53%)
Apr 02, 2018
9.500
9.870
8.430
8.470
61,262
-1.11(-11.59%)
Mar 29, 2018
9.580
9.580
9.580
0
-0.09(-0.93%)
Mar 28, 2018
9.330
10.67
9.330
9.670
310,074
+0.12(+1.26%)
Mar 27, 2018
8.790
10.23
8.190
9.550
327,136
+0.65(+7.30%)
Mar 26, 2018
10.74
10.74
8.690
8.900
147,461
-1.85(-17.21%)
Mar 23, 2018
11.21
11.38
10.75
10.75
120,673
-0.64(-5.62%)
Mar 22, 2018
11.36
12.25
10.91
11.39
184,667
+0.01(+0.09%)
Mar 21, 2018
11.50
11.74
10.30
11.38
549,782
-0.47(-3.97%)
Mar 20, 2018
13.28
13.47
11.71
11.85
589,162
-2.04(-14.69%)
Mar 19, 2018
13.16
14.24
12.31
13.89
1,006,136
+0.39(+2.89%)
Mar 16, 2018
17.55
17.70
12.00
13.50
8,798,044
+0.15(+1.12%)
Mar 15, 2018
8.250
21.66
8.050
13.35
18,568,936
+5.55(+71.16%)
Mar 14, 2018
5.490
8.100
5.394
7.800
2,844,717
+2.80(+56.00%)
Mar 13, 2018
6.140
6.140
4.931
5.000
94,582
-0.64(-11.35%)
Mar 12, 2018
6.370
6.370
5.400
5.640
191,895
-0.37(-6.16%)
Mar 09, 2018
6.550
8.730
5.880
6.010
2,850,065
-0.54(-8.24%)
Mar 08, 2018
3.626
7.290
3.626
6.550
558,696
+2.84(+76.73%)
Mar 07, 2018
3.550
3.740
3.550
3.706
884
+0.10(+2.72%)
Mar 06, 2018
3.608
3.608
3.608
3.608
1,646
+0.03(+0.78%)
Mar 05, 2018
3.562
3.580
3.562
3.580
1,992
+0.06(+1.66%)
Mar 02, 2018
3.624
3.624
3.400
3.522
1,321
-0.08(-2.18%)
Feb 28, 2018
3.600
3.600
3.600
40
-0.09(-2.44%)
Feb 27, 2018
3.720
3.720
3.690
3.690
706
+0.06(+1.65%)
Feb 22, 2018
3.630
3.630
3.630
36
-0.01(-0.27%)
Feb 21, 2018
3.574
3.640
3.550
3.640
3,732
+0.09(+2.54%)
Feb 20, 2018
3.640
3.684
3.550
3.550
3,187
-0.35(-8.98%)
Feb 16, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
Feb 15, 2018
3.819
3.923
3.819
3.900
408
-0.05(-1.25%)
Feb 14, 2018
3.949
3.949
3.949
3.949
139
+0.10(+2.72%)
Feb 12, 2018
3.845
3.845
3.845
28
-0.06(-1.49%)
Feb 09, 2018
3.903
3.903
3.903
3.903
315
+0.00(+0.08%)
Feb 08, 2018
3.860
3.900
3.850
3.900
844
+0.00(+0.00%)
Feb 06, 2018
3.900
3.900
3.900
30
+0.10(+2.63%)
Feb 05, 2018
3.862
3.862
3.800
3.800
794
-0.05(-1.30%)
Feb 02, 2018
4.370
4.370
3.850
3.850
9,647
-0.52(-11.86%)
Feb 01, 2018
4.368
4.368
4.368
4.368
152
-0.05(-1.21%)
Jan 31, 2018
4.500
4.530
4.422
4.422
1,983
-0.23(-4.90%)
Jan 30, 2018
4.500
4.500
4.650
1,262
+0.15(+3.33%)
Jan 29, 2018
4.522
4.522
4.500
4.500
254
-0.11(-2.38%)
Jan 26, 2018
4.641
4.758
4.610
4.610
747
-0.02(-0.44%)
Jan 25, 2018
4.630
4.630
4.630
4.630
256
-0.15(-3.10%)
Jan 24, 2018
4.730
4.900
4.730
4.779
1,239
+0.06(+1.28%)
Jan 23, 2018
5.010
5.082
4.530
4.718
4,422
-0.42(-8.16%)
Jan 22, 2018
5.250
5.374
5.123
5.137
2,032
+0.14(+2.74%)
Jan 19, 2018
4.250
5.300
4.250
5.000
26,876
+0.73(+17.10%)
Jan 18, 2018
4.330
4.680
4.270
4.270
13,469
-0.11(-2.51%)
Jan 17, 2018
4.420
4.460
4.230
4.380
3,013
+0.08(+1.86%)
Jan 16, 2018
4.420
4.250
4.300
5,635
+0.03(+0.70%)
Jan 12, 2018
4.270
4.270
4.270
0
+0.09(+2.15%)
Jan 10, 2018
4.180
4.180
4.180
1
-0.20(-4.54%)
Jan 09, 2018
4.302
4.379
4.302
4.379
715
+0.16(+3.77%)
Jan 08, 2018
4.400
4.640
4.197
4.220
18,265
+0.03(+0.71%)
Jan 05, 2018
4.190
4.190
4.190
4.190
203
-0.07(-1.64%)
Jan 04, 2018
4.160
4.300
4.160
4.260
3,144
-0.16(-3.62%)
Jan 02, 2018
4.420
4.420
4.420
141
-0.15(-3.34%)
Dec 29, 2017
4.573
4.573
4.573
0
-0.02(-0.52%)
Dec 28, 2017
4.750
4.850
4.450
4.596
3,627
-0.20(-4.23%)
Dec 27, 2017
4.850
4.850
4.750
4.800
4,770
-0.02(-0.51%)
Dec 20, 2017
4.824
4.824
4.824
11
+0.07(+1.56%)
Dec 19, 2017
4.880
4.880
4.750
4.750
991
-0.31(-6.13%)
Dec 18, 2017
5.060
5.060
5.060
5.060
196
+0.00(+0.00%)
Dec 15, 2017
5.070
5.080
5.060
5.060
567
-0.16(-2.98%)
Dec 14, 2017
5.215
5.215
5.215
5.215
124
-0.09(-1.78%)
Dec 13, 2017
5.310
5.310
5.310
5.310
212
-0.08(-1.48%)
Dec 11, 2017
5.390
5.390
5.390
45
-0.06(-1.10%)
Dec 08, 2017
5.450
5.450
5.450
5.450
315
+0.15(+2.83%)
Dec 07, 2017
5.204
5.320
5.204
5.300
3,230
-0.05(-0.93%)
Dec 06, 2017
5.350
5.350
5.350
5.350
396
+0.01(+0.19%)
Dec 05, 2017
5.134
5.340
5.063
5.340
1,334
+0.17(+3.24%)
Dec 04, 2017
5.250
5.768
5.172
5.172
47,321
+0.01(+0.24%)
Dec 01, 2017
5.160
4.860
5.160
11,123
+0.11(+2.18%)
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%)
Sep 01, 2017
5.270
5.270
5.270
5.270
102
+0.00(+0.00%)
Aug 31, 2017
5.420
5.599
5.270
5.270
7,571
-0.30(-5.36%)
Aug 30, 2017
5.360
5.660
5.360
5.568
2,097
+0.17(+3.12%)
Aug 29, 2017
5.771
5.918
5.061
5.400
7,580
-0.22(-3.91%)
Aug 28, 2017
5.620
5.620
5.620
5.620
467
+0.12(+2.18%)
Aug 25, 2017
5.540
5.720
5.445
5.500
12,887
-0.13(-2.31%)
Aug 24, 2017
5.700
5.720
5.186
5.630
8,513
-0.05(-0.88%)
Aug 23, 2017
5.500
5.680
5.470
5.680
2,879
-0.08(-1.39%)
Aug 22, 2017
5.900
5.970
5.738
5.760
10,261
-0.12(-2.04%)
Aug 21, 2017
6.000
6.000
5.880
5.880
1,201
-0.14(-2.33%)
Aug 18, 2017
5.880
6.020
5.880
6.020
1,230
-0.12(-1.93%)
Aug 16, 2017
6.139
6.139
6.139
0
-0.03(-0.42%)
Aug 15, 2017
6.072
6.165
6.000
6.165
2,103
+0.17(+2.92%)
Aug 14, 2017
5.960
6.050
5.960
5.990
1,005
-0.07(-1.16%)
Aug 11, 2017
6.039
6.180
6.039
6.060
5,099
+0.03(+0.50%)
Aug 10, 2017
6.180
6.296
5.988
6.030
8,189
-0.16(-2.58%)
Aug 09, 2017
6.211
6.380
5.920
6.190
6,221
-0.01(-0.16%)
Aug 08, 2017
6.038
6.200
6.038
6.200
2,801
+0.03(+0.49%)
Aug 07, 2017
5.920
6.170
5.920
6.170
291
+0.09(+1.48%)
Aug 04, 2017
6.059
6.080
6.059
6.080
209
-0.08(-1.29%)
Aug 03, 2017
6.081
6.170
6.081
6.160
804
+0.02(+0.33%)
Aug 02, 2017
6.059
6.260
5.889
6.140
2,430
+0.09(+1.48%)
Aug 01, 2017
6.355
6.355
6.010
6.050
3,617
+0.10(+1.69%)
Jul 31, 2017
6.280
6.280
5.950
5.950
6,903
-0.21(-3.41%)
Jul 28, 2017
6.251
6.450
5.918
6.160
8,200
+0.09(+1.55%)
Jul 27, 2017
6.010
6.074
6.002
6.066
2,900
-0.20(-3.20%)
Jul 26, 2017
6.271
6.311
6.050
6.266
8,020
+0.25(+4.09%)
Jul 25, 2017
6.422
6.422
5.880
6.020
9,005
-0.13(-2.11%)
Jul 24, 2017
6.184
6.190
6.093
6.150
3,100
-0.09(-1.44%)
Jul 20, 2017
6.240
6.240
6.240
0
-0.21(-3.25%)
Jul 19, 2017
6.340
6.450
6.170
6.450
2,997
+0.28(+4.54%)
Jul 18, 2017
6.280
6.364
6.160
6.170
4,757
+0.02(+0.30%)
Jul 17, 2017
6.160
6.160
6.110
6.152
1,182
+0.08(+1.34%)
Jul 14, 2017
6.360
6.360
5.880
6.070
5,832
-0.12(-1.92%)
Jul 13, 2017
5.990
6.189
5.790
6.189
7,221
+0.09(+1.46%)
Jul 12, 2017
6.290
6.368
6.100
6.100
6,389
+0.00(+0.00%)
Jul 11, 2017
6.000
6.350
5.801
6.100
8,647
+0.10(+1.63%)
Jul 10, 2017
6.350
6.359
6.000
6.002
6,396
+0.24(+4.20%)
Jul 07, 2017
6.250
6.440
5.760
5.760
6,376
-0.63(-9.86%)
Jul 06, 2017
6.300
6.557
6.190
6.390
9,412
+0.32(+5.27%)
Jul 05, 2017
6.060
6.070
6.036
6.070
4,984
+0.00(+0.00%)
Jul 03, 2017
6.550
6.550
6.070
6.070
3,646
-0.13(-2.10%)
Jun 30, 2017
6.010
6.200
6.010
6.200
3,177
+0.43(+7.49%)
Jun 29, 2017
6.260
6.260
5.768
5.768
628
-0.48(-7.71%)
Jun 28, 2017
6.530
6.590
6.250
6.250
3,810
-0.30(-4.58%)
Jun 27, 2017
6.950
6.950
6.550
6.550
837
-0.48(-6.83%)
Jun 08, 2017
7.030
7.030
7.030
0
+0.31(+4.60%)
Jun 07, 2017
6.730
6.730
6.620
6.721
836
-0.18(-2.59%)
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
.