Daxor Corp $6.96

down -0.09


29/8/2014 11:36 AM  |  AMEX : DXR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXR historical data

Date Open High Low Close Volume
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
7/9/20147.277.277.277.271
7/8/20147.097.277.097.271,300
7/7/20147.087.737.077.1612,678
7/3/20147.017.066.477.0611,682
7/2/20146.986.986.976.97660
7/1/20146.756.756.756.750
6/30/20146.837.006.756.901,796
6/27/20146.916.916.916.91108
6/26/20146.946.976.736.773,101
6/25/20146.716.916.686.916,400
6/24/20146.666.666.666.660
6/23/20146.656.886.506.654,941
6/20/20147.147.196.756.755,599
6/19/20146.707.466.606.8622,532
6/18/20146.496.746.406.704,826
6/17/20146.906.956.146.5032,896
6/16/20147.507.506.876.9541,290
6/13/20147.357.596.907.1679,944
6/12/20147.497.497.497.499
6/11/20147.457.497.457.49601
6/10/20147.377.377.377.37109
6/9/20147.337.337.337.33155
6/6/20147.477.527.477.5011,794
6/5/20147.627.697.617.691,187
6/4/20147.777.777.777.771
6/3/20147.607.857.437.776,268
6/2/20147.377.787.377.781,021
5/30/20147.727.727.727.72214
5/29/20147.527.777.387.775,618
5/28/20147.857.887.767.88700
5/27/20148.028.027.527.937,427
5/23/20148.178.178.178.170
5/22/20148.208.218.088.172,710
5/21/20148.358.358.258.251,900
5/20/201414.8814.8814.8814.880
5/19/20148.218.228.198.205,239
5/16/20148.158.158.158.150
5/15/20148.028.308.008.2210,116
5/14/20148.548.548.548.542
5/13/201414.8814.8814.8814.880
5/12/20148.208.548.188.545,003
5/9/20148.358.358.208.208,274
5/8/20148.408.408.358.351,210
5/7/20148.508.548.508.541,308
5/6/20148.408.498.408.49903
5/5/20148.368.508.358.352,443
5/2/20148.258.368.258.36200
5/1/201414.8814.8814.8814.880
4/30/20148.328.328.288.312,231
4/29/20148.348.428.348.356,165
4/28/20148.348.348.338.34540
4/25/20148.068.358.068.35425
4/24/20147.748.127.728.1210,649
4/23/20148.088.088.008.051,464
4/22/20148.218.238.108.222,912
4/21/20148.358.408.208.404,900
4/17/20148.208.238.128.23964
4/16/20148.168.168.168.160
4/15/20148.508.508.508.50100
4/14/20148.028.028.028.020
4/11/20148.298.308.258.252,338
4/10/20148.578.578.578.57118
4/9/20148.588.588.458.57900
Trading Center