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 28, 2010
10.40
10.76
10.40
10.40
9,041
-0.36(-3.35%)
May 27, 2010
10.42
10.76
10.40
10.76
2,200
+0.36(+3.46%)
May 26, 2010
10.26
10.47
10.25
10.40
3,817
+0.15(+1.46%)
May 25, 2010
10.42
10.44
10.25
10.25
3,356
-0.14(-1.35%)
May 24, 2010
10.70
10.79
10.34
10.39
7,904
-0.09(-0.86%)
May 21, 2010
10.54
10.70
10.48
10.48
16,079
+0.02(+0.19%)
May 20, 2010
10.40
10.46
10.40
10.46
3,825
-0.10(-0.95%)
May 19, 2010
10.73
10.99
10.15
10.56
22,868
-0.52(-4.69%)
May 18, 2010
11.00
11.17
10.76
11.08
4,920
+0.08(+0.73%)
May 17, 2010
11.15
11.15
10.89
11.00
4,250
+0.03(+0.27%)
May 14, 2010
10.97
11.20
10.97
10.97
1,084
+0.02(+0.18%)
May 13, 2010
10.87
11.05
10.87
10.95
1,100
+0.10(+0.92%)
May 12, 2010
10.90
10.94
10.85
10.85
925
-0.10(-0.91%)
May 11, 2010
11.00
11.01
10.78
10.95
4,300
-0.08(-0.73%)
May 10, 2010
11.00
11.10
11.00
11.03
3,300
-0.02(-0.18%)
May 07, 2010
11.02
11.05
11.00
11.05
1,110
-0.05(-0.45%)
May 06, 2010
11.00
11.65
11.00
11.10
6,000
+0.00(+0.00%)
May 04, 2010
11.10
11.10
11.10
11.10
0
-0.05(-0.45%)
May 03, 2010
11.21
11.21
11.12
11.15
1,000
-0.05(-0.45%)
Apr 30, 2010
11.29
11.40
11.10
11.20
4,575
-0.21(-1.84%)
Apr 28, 2010
11.41
11.41
11.41
11.41
0
-0.33(-2.81%)
Apr 27, 2010
11.92
11.96
11.51
11.74
8,850
-0.22(-1.84%)
Apr 26, 2010
11.90
11.96
11.87
11.96
3,585
+0.10(+0.84%)
Apr 23, 2010
11.90
11.96
11.86
11.86
3,700
+0.36(+3.13%)
Apr 22, 2010
11.88
11.95
11.50
11.50
3,940
-0.30(-2.54%)
Apr 21, 2010
11.75
11.96
11.75
11.80
3,400
+0.00(+0.00%)
Apr 20, 2010
11.25
11.83
11.25
11.80
2,400
+0.59(+5.26%)
Apr 19, 2010
11.16
11.47
11.16
11.21
2,800
+0.04(+0.36%)
Apr 16, 2010
11.19
11.19
11.14
11.17
3,200
+0.05(+0.45%)
Apr 15, 2010
11.28
11.28
11.11
11.12
2,050
-0.18(-1.59%)
Apr 14, 2010
11.37
11.37
11.30
11.30
3,621
-0.20(-1.74%)
Apr 13, 2010
11.63
11.63
11.50
11.50
1,300
-0.22(-1.88%)
Apr 12, 2010
11.76
11.76
11.72
11.72
840
-0.04(-0.30%)
Apr 09, 2010
11.58
11.76
11.51
11.76
3,600
+0.24(+2.04%)
Apr 08, 2010
11.52
11.52
11.52
11.52
100
+0.02(+0.17%)
Apr 07, 2010
11.52
11.52
11.50
11.50
3,963
-0.17(-1.46%)
Apr 06, 2010
11.82
11.82
11.59
11.67
1,000
-0.38(-3.15%)
Apr 05, 2010
12.26
12.26
12.02
12.05
3,800
-0.20(-1.63%)
Apr 01, 2010
11.05
12.25
12.25
12.25
19,200
+0.98(+8.68%)
Mar 31, 2010
11.29
11.30
11.03
11.27
2,100
-0.08(-0.69%)
Mar 30, 2010
11.02
11.60
11.00
11.35
2,230
-0.26(-2.28%)
Mar 29, 2010
11.50
11.62
11.23
11.62
2,000
+0.52(+4.64%)
Mar 26, 2010
11.13
11.30
11.10
11.10
5,310
-0.04(-0.36%)
Mar 25, 2010
11.39
11.39
11.05
11.14
1,265
+0.04(+0.36%)
Mar 24, 2010
11.20
11.24
11.05
11.10
3,000
-0.19(-1.68%)
Mar 23, 2010
11.72
11.97
11.29
11.29
3,555
-0.10(-0.88%)
Mar 22, 2010
12.09
12.09
11.28
11.39
4,881
-0.71(-5.87%)
Mar 19, 2010
12.14
12.14
11.48
12.10
16,530
+0.69(+6.05%)
Mar 18, 2010
11.25
11.49
11.25
11.41
1,708
+0.08(+0.71%)
Mar 17, 2010
11.23
11.40
11.16
11.33
7,203
+0.26(+2.35%)
Mar 16, 2010
11.07
11.13
11.07
11.07
1,626
-0.05(-0.45%)
Mar 15, 2010
11.12
11.12
11.12
11.12
800
+0.04(+0.36%)
Mar 12, 2010
11.01
11.20
11.01
11.08
900
+0.06(+0.54%)
Mar 11, 2010
11.10
11.11
11.01
11.02
3,100
-0.08(-0.72%)
Mar 10, 2010
11.10
11.10
11.10
11.10
400
-0.12(-1.07%)
Mar 09, 2010
11.14
11.30
11.01
11.22
4,425
+0.06(+0.54%)
Mar 08, 2010
11.33
11.37
11.05
11.16
8,570
-0.21(-1.85%)
Mar 05, 2010
11.36
11.56
11.36
11.37
1,500
+0.05(+0.44%)
Mar 04, 2010
11.41
11.41
11.32
11.32
200
-0.09(-0.79%)
Mar 03, 2010
11.66
11.67
11.41
11.41
3,200
-0.01(-0.09%)
Mar 02, 2010
11.51
11.98
11.40
11.42
5,620
-0.48(-4.03%)
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
.