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 29, 2020
13.77
13.77
13.32
13.32
600
-0.09(-0.63%)
May 28, 2020
13.50
13.50
13.01
13.41
1,346
-0.35(-2.51%)
May 27, 2020
13.76
13.76
174
+0.00(+0.00%)
May 26, 2020
13.32
14.00
13.32
13.76
1,397
-0.29(-2.06%)
May 22, 2020
13.98
14.09
13.82
14.04
900
+0.54(+4.04%)
May 21, 2020
13.98
13.98
13.50
13.50
2,270
-0.48(-3.43%)
May 20, 2020
13.60
13.98
13.39
13.98
1,352
+0.39(+2.91%)
May 19, 2020
13.92
13.92
13.50
13.59
6,247
-0.27(-1.98%)
May 18, 2020
14.57
14.59
13.86
13.86
2,845
-0.36(-2.53%)
May 15, 2020
14.57
14.94
14.21
14.22
3,300
-0.58(-3.92%)
May 14, 2020
14.66
15.11
14.19
14.80
4,005
-0.40(-2.63%)
May 13, 2020
15.29
15.34
14.72
15.20
5,834
+0.06(+0.40%)
May 12, 2020
15.29
15.50
15.10
15.14
2,936
-0.39(-2.52%)
May 11, 2020
15.65
15.85
15.40
15.53
1,881
+0.03(+0.20%)
May 08, 2020
15.12
15.50
15.12
15.50
800
+0.15(+1.00%)
May 07, 2020
15.05
15.75
15.05
15.35
3,553
-0.44(-2.80%)
May 06, 2020
15.43
15.79
15.30
15.79
1,423
+0.34(+2.20%)
May 05, 2020
14.50
15.98
14.29
15.45
13,689
+1.34(+9.50%)
May 04, 2020
14.91
14.91
14.11
14.11
22,886
-0.44(-3.02%)
May 01, 2020
14.93
15.55
14.39
14.55
30,300
-1.28(-8.10%)
Apr 30, 2020
15.70
15.92
15.49
15.83
12,602
+0.09(+0.59%)
Apr 29, 2020
15.25
16.10
14.97
15.74
9,082
-0.07(-0.44%)
Apr 28, 2020
15.99
15.99
15.08
15.81
4,365
+0.30(+1.93%)
Apr 27, 2020
15.50
15.51
14.57
15.51
25,394
+0.01(+0.06%)
Apr 24, 2020
15.41
15.99
15.04
15.50
11,400
+1.09(+7.56%)
Apr 23, 2020
16.05
17.23
13.88
14.41
20,418
-1.38(-8.71%)
Apr 22, 2020
15.35
16.48
14.61
15.79
35,348
+0.45(+2.90%)
Apr 21, 2020
15.37
16.00
15.00
15.34
7,777
+0.33(+2.21%)
Apr 20, 2020
14.43
15.10
14.17
15.01
23,214
+0.95(+6.75%)
Apr 17, 2020
13.60
14.18
13.60
14.06
4,900
+0.39(+2.85%)
Apr 16, 2020
13.00
13.87
13.00
13.67
6,379
+0.62(+4.75%)
Apr 15, 2020
13.25
13.40
12.68
13.05
9,979
-0.75(-5.43%)
Apr 14, 2020
14.02
14.30
13.46
13.80
8,727
-0.15(-1.08%)
Apr 13, 2020
13.50
13.95
13.01
13.95
4,353
+0.07(+0.50%)
Apr 09, 2020
13.12
13.95
12.76
13.88
8,400
+1.05(+8.18%)
Apr 08, 2020
13.48
13.50
12.83
12.83
4,848
-0.63(-4.68%)
Apr 07, 2020
12.93
13.50
12.89
13.46
12,093
+0.59(+4.54%)
Apr 06, 2020
13.08
13.08
12.11
12.88
16,911
-0.06(-0.50%)
Apr 03, 2020
14.14
14.25
12.75
12.94
10,400
-0.96(-6.91%)
Apr 02, 2020
12.70
13.97
11.91
13.90
3,890
+0.78(+5.90%)
Apr 01, 2020
12.90
13.25
12.59
13.12
5,203
-0.37(-2.71%)
Mar 31, 2020
11.30
13.49
11.26
13.49
11,480
+1.49(+12.42%)
Mar 30, 2020
14.26
14.49
12.00
12.00
13,280
-1.57(-11.57%)
Mar 27, 2020
15.00
15.00
13.16
13.57
14,900
-0.61(-4.30%)
Mar 26, 2020
13.07
14.50
13.00
14.18
65,162
+0.68(+5.04%)
Mar 25, 2020
13.60
14.30
12.77
13.50
23,958
-0.19(-1.39%)
Mar 24, 2020
12.98
13.70
12.50
13.69
21,338
+1.44(+11.76%)
Mar 23, 2020
14.55
14.55
11.53
12.25
45,756
-1.38(-10.12%)
Mar 20, 2020
12.00
15.85
11.27
13.63
304,900
+2.98(+27.98%)
Mar 19, 2020
10.40
11.43
9.180
10.65
30,272
+0.60(+5.92%)
Mar 18, 2020
8.750
10.36
8.750
10.05
28,971
+0.74(+8.00%)
Mar 17, 2020
9.650
9.730
8.470
9.310
16,888
-0.64(-6.43%)
Mar 16, 2020
11.09
11.09
9.310
9.950
20,756
-1.65(-14.22%)
Mar 13, 2020
12.08
12.08
10.50
11.60
16,900
+0.50(+4.51%)
Mar 12, 2020
9.880
11.66
9.250
11.10
34,710
+1.29(+13.15%)
Mar 11, 2020
9.160
10.19
9.000
9.810
19,761
+0.31(+3.26%)
Mar 10, 2020
10.65
11.20
9.000
9.500
14,421
-0.55(-5.47%)
Mar 09, 2020
10.96
13.00
10.05
10.05
33,255
-2.12(-17.42%)
Mar 06, 2020
11.75
13.00
11.50
12.17
38,400
+0.00(+0.00%)
Mar 05, 2020
13.38
13.38
11.26
12.17
24,407
-0.58(-4.55%)
Mar 04, 2020
11.03
12.91
11.03
12.75
59,549
+0.81(+6.78%)
Mar 03, 2020
13.09
13.09
10.50
11.94
194,300
-2.31(-16.21%)
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
.