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%)
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
.