$6.30 +0.20 (%) Daxor Corp - AMEX

Nov. 28, 2014 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXR historical data

Date Open High Low Close Volume
11/28/20146.106.306.106.30510
11/26/20145.966.105.966.102,995
11/25/20146.606.606.056.214,111
11/24/20146.866.866.646.643,491
11/21/20146.996.996.906.90600
11/20/20146.856.856.856.850
11/19/20146.956.956.926.92284
11/18/20146.856.856.856.852,800
11/17/20146.596.856.596.842,000
11/14/20146.646.786.616.781,500
11/13/20146.716.956.656.941,800
11/12/20146.826.996.826.99426
11/11/20146.796.796.796.79411
11/10/20146.556.556.556.551,015
11/7/20146.596.606.596.601,306
11/6/20146.506.506.506.50125
11/5/20146.316.516.306.441,130
11/4/20146.406.406.356.35733
11/3/20146.506.596.506.50338
10/31/20146.476.476.476.47300
10/30/20146.506.506.306.45700
10/29/20146.226.226.226.22300
10/28/20146.306.306.306.3025
10/27/20146.206.206.206.200
10/24/20146.596.596.576.591,300
10/23/20146.356.596.356.58860
10/22/20146.586.586.586.58550
10/21/20146.446.446.446.445
10/20/20146.546.576.546.57600
10/17/20146.496.496.496.49100
10/16/20146.236.236.236.234
10/15/20146.196.496.196.492,048
10/14/20146.096.256.066.251,600
10/13/20145.656.095.656.096,437
10/10/20146.276.276.276.27100
10/9/20146.126.156.116.11600
10/8/20146.096.226.086.143,405
10/7/20146.106.226.056.101,460
10/6/20146.166.166.106.125,328
10/3/20146.256.276.166.165,954
10/2/20146.426.426.256.2519,127
10/1/20146.196.286.156.1511,481
9/30/20146.206.476.196.191,952
9/29/20146.656.656.236.487,666
9/26/20146.276.736.276.73300
9/25/20146.236.436.236.411,292
9/24/20146.556.586.556.5822,222
9/23/20146.596.606.556.559,404
9/22/20146.356.926.346.704,254
9/19/20146.377.106.306.5416,666
9/18/20146.336.336.336.339
9/17/20146.336.396.296.333,008
9/16/20146.646.646.336.335,207
9/15/20146.506.656.506.651,179
9/12/20146.566.806.556.614,414
9/11/20146.706.706.706.7022
9/10/20146.706.706.706.70192
9/9/20146.816.816.806.80992
9/8/20146.876.876.726.721,652
9/5/20147.017.016.856.854,117
9/4/20146.936.936.936.93100
9/3/20146.806.836.506.752,039
9/2/20146.967.106.807.101,008
8/29/20146.926.986.926.961,700
8/28/20146.907.056.907.051,655
8/27/20146.776.776.776.770
8/26/20147.187.187.017.08800
8/25/20146.776.776.776.77100
8/22/20146.157.016.157.01750
8/21/20146.787.076.727.07492
8/20/20146.907.256.907.25200
8/19/20146.916.916.916.910
8/18/20147.007.007.007.00221
8/15/20147.037.037.007.00532
8/14/20146.966.966.966.96191
8/13/20146.896.896.896.892
8/12/20146.896.896.896.8963
8/11/20146.896.896.896.8958
8/8/20146.896.896.896.89500
8/7/20147.207.207.207.200
8/6/20147.037.037.037.03300
8/5/20147.107.127.107.101,248
8/4/20146.997.106.917.10610
8/1/20147.057.077.057.07605
7/31/20147.027.047.027.02700
7/30/20147.127.127.127.12230
7/29/20147.077.806.857.0925,624
7/28/20147.047.196.577.0512,453
7/25/20147.217.217.207.201,080
7/24/20147.317.317.117.1119,028
7/23/20147.157.157.157.151
7/22/20147.007.007.007.000
7/21/20147.177.177.107.151,400
7/18/20147.207.437.207.231,104
7/17/20147.257.297.257.291,110
7/16/20147.177.177.177.1775
7/15/20147.177.177.177.17700
7/14/20147.257.347.257.343,118
7/11/20147.217.217.217.210
7/10/20147.157.217.147.212,098
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center