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, 2009
10.50
10.95
10.50
10.95
533
+0.20(+1.86%)
May 28, 2009
10.60
11.45
10.60
10.75
4,969
+0.68(+6.75%)
May 27, 2009
11.48
11.50
10.07
10.07
13,900
-1.43(-12.43%)
May 26, 2009
11.65
11.68
11.50
11.50
3,590
-0.04(-0.35%)
May 22, 2009
11.85
11.85
11.50
11.54
6,256
-0.41(-3.43%)
May 21, 2009
11.95
11.95
11.95
11.95
300
-0.20(-1.65%)
May 20, 2009
12.00
12.15
12.00
12.15
909
+0.20(+1.67%)
May 19, 2009
12.37
12.37
11.80
11.95
3,000
-0.72(-5.68%)
May 18, 2009
12.56
12.67
12.01
12.67
2,764
-0.08(-0.63%)
May 15, 2009
12.01
12.97
12.01
12.75
2,500
+0.50(+4.08%)
May 14, 2009
12.25
12.25
12.25
12.25
320
-0.25(-2.00%)
May 13, 2009
12.50
12.50
12.50
12.50
500
-0.30(-2.34%)
May 12, 2009
12.70
12.94
12.25
12.80
1,454
-0.20(-1.54%)
May 11, 2009
12.57
13.23
12.50
13.00
4,220
-0.02(-0.12%)
May 08, 2009
13.05
13.05
13.00
13.02
1,350
-0.28(-2.13%)
May 07, 2009
13.30
13.30
13.30
13.30
474
-0.20(-1.49%)
May 06, 2009
13.25
13.50
13.25
13.50
200
+0.00(+0.00%)
May 05, 2009
13.51
13.54
13.50
13.50
5,100
+0.00(+0.00%)
May 04, 2009
13.33
13.60
13.33
13.50
831
+0.00(+0.00%)
May 01, 2009
13.50
13.50
13.50
13.50
100
-0.32(-2.32%)
Apr 30, 2009
13.82
13.82
13.75
13.82
2,700
+0.00(+0.00%)
Apr 29, 2009
13.80
13.85
13.75
13.82
800
+0.02(+0.14%)
Apr 28, 2009
14.01
14.01
13.80
13.80
400
-0.20(-1.43%)
Apr 27, 2009
13.50
14.00
13.50
14.00
3,133
-0.05(-0.36%)
Apr 24, 2009
13.75
14.35
13.60
14.05
1,464
+0.05(+0.36%)
Apr 23, 2009
14.25
14.25
14.00
14.00
900
-0.49(-3.38%)
Apr 22, 2009
14.33
14.49
14.00
14.49
1,000
-0.14(-0.96%)
Apr 21, 2009
14.20
14.80
14.20
14.63
1,207
+0.13(+0.90%)
Apr 19, 2009
14.50
14.50
14.50
0
+0.00(+0.00%)
Apr 17, 2009
14.29
14.50
14.13
14.50
1,225
+0.35(+2.47%)
Apr 16, 2009
13.87
14.15
13.85
14.15
500
+0.28(+2.02%)
Apr 15, 2009
14.17
14.30
13.87
13.87
5,209
-0.60(-4.15%)
Apr 14, 2009
14.50
14.75
14.35
14.47
3,283
-0.03(-0.21%)
Apr 13, 2009
14.55
14.72
14.50
14.50
3,467
-0.25(-1.69%)
Apr 09, 2009
14.75
14.86
14.62
14.75
800
+0.00(+0.00%)
Apr 08, 2009
15.50
15.50
14.75
14.75
3,200
-0.30(-1.99%)
Apr 07, 2009
14.75
15.05
14.75
15.05
700
+0.10(+0.67%)
Apr 06, 2009
15.25
15.25
14.95
14.95
692
+0.05(+0.34%)
Apr 03, 2009
14.90
15.20
14.90
14.90
1,700
-0.05(-0.33%)
Apr 02, 2009
15.49
15.60
14.95
14.95
1,100
-0.65(-4.17%)
Apr 01, 2009
15.35
15.60
15.35
15.60
200
+0.00(+0.00%)
Mar 31, 2009
15.60
15.60
15.40
15.60
6,800
+0.10(+0.65%)
Mar 30, 2009
15.35
15.50
15.35
15.50
300
-0.30(-1.90%)
Mar 26, 2009
15.59
15.80
15.50
15.80
800
+0.00(+0.00%)
Mar 25, 2009
15.45
15.80
15.45
15.80
6,175
+0.20(+1.28%)
Mar 24, 2009
15.50
15.80
15.30
15.60
1,600
+0.00(+0.00%)
Mar 23, 2009
15.00
15.60
15.00
15.60
2,233
+0.60(+4.00%)
Mar 20, 2009
15.80
15.80
15.00
15.00
5,000
-0.75(-4.76%)
Mar 19, 2009
15.33
15.80
15.33
15.75
2,669
+0.40(+2.61%)
Mar 18, 2009
15.07
15.35
15.07
15.35
315
+0.30(+1.99%)
Mar 17, 2009
15.25
15.50
15.05
15.05
500
+0.02(+0.13%)
Mar 16, 2009
15.33
15.60
15.03
15.03
400
-0.57(-3.65%)
Mar 13, 2009
15.45
15.60
15.45
15.60
0
+0.10(+0.64%)
Mar 12, 2009
15.54
15.80
15.50
15.50
500
-0.20(-1.27%)
Mar 11, 2009
15.40
15.70
15.40
15.70
775
+0.10(+0.64%)
Mar 10, 2009
15.40
15.60
15.40
15.60
500
+0.50(+3.31%)
Mar 09, 2009
15.50
15.50
15.10
15.10
940
-0.70(-4.43%)
Mar 06, 2009
15.60
15.80
15.60
15.80
0
+0.00(+0.00%)
Mar 05, 2009
15.60
15.80
15.60
15.80
300
+0.10(+0.64%)
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
.