DAXOR $7.47

down -0.02


17/5/2013 04:17 PM  |  NYSEAMEX : DXR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

DXR historical data

Date Open High Low Close Volume
5/17/2013 7.48 7.48 7.47 7.47 4
5/16/2013 7.49 7.49 7.49 7.49 4
5/15/2013 7.52 7.75 7.52 7.56 11
5/14/2013 7.33 7.60 7.33 7.60 6
5/13/2013 7.20 7.20 7.20 7.20 0
5/10/2013 7.24 7.24 7.20 7.20 14
5/9/2013 7.30 7.30 7.20 7.20 42
5/8/2013 7.35 7.35 7.30 7.30 23
5/7/2013 7.30 7.36 7.30 7.36 9
5/6/2013 7.40 7.41 7.35 7.37 108
5/3/2013 7.51 7.51 7.51 7.51 3
5/2/2013 7.58 7.58 7.58 7.58 0
5/1/2013 7.58 7.58 7.58 7.58 2
4/30/2013 7.67 7.67 7.64 7.64 3
4/29/2013 7.50 7.75 7.50 7.75 4
4/26/2013 7.46 7.46 7.46 7.46 0
4/25/2013 7.46 7.46 7.46 7.46 1
4/24/2013 7.49 7.49 7.31 7.49 13
4/23/2013 7.50 7.50 7.25 7.25 14
4/22/2013 7.31 7.36 7.28 7.30 23
4/19/2013 7.55 7.55 7.55 7.55 0
4/18/2013 7.55 7.55 7.55 7.55 0
4/17/2013 7.55 7.55 7.55 7.55 0
4/16/2013 7.55 7.55 7.55 7.55 0
4/15/2013 7.75 7.75 7.51 7.55 31
4/12/2013 7.81 7.81 7.81 7.81 3
4/11/2013 7.65 7.92 7.65 7.92 8
4/10/2013 7.53 8.46 7.53 7.96 22
4/9/2013 7.54 7.89 7.54 7.55 13
4/8/2013 7.51 7.52 7.46 7.48 12
4/5/2013 7.73 7.73 7.73 7.73 0
4/4/2013 7.73 7.73 7.73 7.73 0
4/3/2013 7.41 7.73 7.41 7.73 14
4/2/2013 7.46 7.46 7.46 7.46 2
4/1/2013 7.34 7.44 7.34 7.44 9
3/28/2013 7.40 7.40 7.25 7.25 15
3/27/2013 7.51 7.60 7.40 7.40 30
3/26/2013 7.50 7.50 7.50 7.50 0
3/25/2013 7.50 7.50 7.50 7.50 0
3/22/2013 7.72 7.72 7.50 7.50 26
3/21/2013 7.25 8.08 7.25 7.63 36
3/20/2013 7.23 7.27 7.06 7.19 13
3/19/2013 7.41 7.41 7.15 7.15 97
3/18/2013 7.44 7.54 7.39 7.39 18
3/15/2013 7.42 7.42 7.42 7.42 0
3/14/2013 7.40 7.42 7.35 7.42 34
3/13/2013 7.42 7.42 7.42 7.42 0
3/12/2013 7.49 7.49 7.40 7.42 26
3/11/2013 7.47 7.53 7.47 7.53 9
3/8/2013 7.55 7.62 7.45 7.47 32
3/7/2013 7.52 7.63 7.48 7.63 26
3/6/2013 7.47 7.59 7.45 7.59 5
3/5/2013 7.49 7.58 7.48 7.58 7
3/4/2013 7.45 7.45 7.45 7.45 4
3/1/2013 7.46 7.48 7.46 7.48 6
2/28/2013 7.45 7.58 7.45 7.58 12
2/27/2013 7.45 7.45 7.45 7.45 5
2/26/2013 7.48 7.51 7.45 7.45 18
2/25/2013 7.55 7.55 7.55 7.55 0
2/22/2013 7.55 7.55 7.55 7.55 0
2/21/2013 7.52 7.55 7.52 7.55 28
2/20/2013 7.52 7.52 7.50 7.50 7
2/19/2013 7.53 7.53 7.53 7.53 0
2/15/2013 7.53 7.54 7.53 7.53 8
2/14/2013 7.67 7.67 7.67 7.67 1
2/13/2013 7.59 7.59 7.59 7.59 0
2/12/2013 7.61 7.61 7.59 7.59 7
2/11/2013 7.57 7.58 7.57 7.58 2
2/8/2013 7.73 7.73 7.60 7.61 11
2/7/2013 7.76 7.76 7.76 7.76 0
2/6/2013 7.60 7.76 7.60 7.76 35
2/5/2013 7.64 7.64 7.64 7.64 0
2/4/2013 7.64 7.64 7.64 7.64 1
2/1/2013 7.73 7.73 7.63 7.63 5
1/31/2013 7.65 7.78 7.63 7.78 7
1/30/2013 7.63 7.65 7.63 7.65 9
1/29/2013 7.64 7.65 7.64 7.65 17
1/28/2013 7.61 7.61 7.61 7.61 1
1/25/2013 7.46 7.65 7.46 7.65 3
1/24/2013 7.50 7.52 7.45 7.45 23
1/23/2013 7.46 7.46 7.46 7.46 0
1/22/2013 7.59 7.60 7.46 7.46 19
1/18/2013 7.58 7.58 7.58 7.58 0
1/17/2013 7.59 7.63 7.56 7.58 14
1/16/2013 7.54 7.54 7.54 7.54 3
1/15/2013 8.15 8.15 7.45 7.50 74
1/14/2013 7.74 7.93 7.61 7.75 59
1/11/2013 7.85 7.85 7.62 7.64 38
1/10/2013 7.55 8.07 7.55 8.07 8
1/9/2013 7.55 7.55 7.55 7.55 0
1/8/2013 7.55 7.60 7.55 7.55 27
1/7/2013 7.55 7.55 7.55 7.55 2
1/4/2013 7.70 7.70 7.55 7.55 16
1/3/2013 7.62 7.62 7.62 7.62 0
1/2/2013 7.60 7.62 7.60 7.62 16
12/31/2012 7.60 7.72 7.60 7.60 29
12/28/2012 7.62 7.79 7.61 7.61 8
12/27/2012 7.79 7.79 7.65 7.65 13
12/26/2012 7.91 7.91 7.75 7.76 4
12/24/2012 7.98 7.98 7.98 7.98 0
Marketplace
Trading Center