$6.85 -0.97 (%) Daxor Corp - AMEX

Jun. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXR historical data

Date Open High Low Close Volume
6/29/20157.097.827.097.8249,625
6/26/20156.707.306.407.00170,958
6/25/20156.856.876.626.6312,215
6/24/20156.947.096.717.006,375
6/23/20157.017.106.856.8910,985
6/22/20157.217.216.856.943,791
6/19/20157.207.246.957.1759,698
6/18/20157.437.877.147.16135,149
6/17/20157.267.437.197.4351,442
6/16/20156.887.336.677.2866,007
6/15/20157.107.106.806.853,967
6/12/20157.107.107.007.00450
6/11/20157.087.087.007.066,951
6/10/20157.637.887.037.1759,407
6/9/20157.838.187.417.50113,975
6/8/20157.277.707.277.6835,047
6/5/20156.857.496.617.4975,264
6/4/20156.826.886.736.837,901
6/3/20156.826.886.726.796,357
6/2/20157.087.086.746.774,710
6/1/20157.187.837.107.1076,057
5/29/20156.707.256.567.2553,502
5/28/20156.756.766.606.6116,740
5/27/20156.826.996.656.6510,771
5/26/20157.227.226.806.828,157
5/22/20157.257.687.247.3360,456
5/21/20156.917.386.917.3722,526
5/20/20156.797.046.797.039,204
5/19/20156.956.976.796.845,780
5/18/20156.856.966.756.9611,079
5/15/20156.957.026.727.0234,690
5/14/20156.847.056.796.955,544
5/13/20157.087.086.927.0110,609
5/12/20157.157.176.777.0820,710
5/11/20156.707.906.547.29173,261
5/8/20156.887.206.887.055,165
5/7/20157.107.206.756.8424,416
5/6/20156.907.206.707.1011,131
5/5/20157.247.546.757.2530,869
5/4/20158.058.057.157.4625,497
5/1/20157.958.277.627.8426,718
4/30/20158.058.107.507.6630,558
4/29/20158.308.307.507.8335,798
4/28/20157.898.747.898.4972,826
4/27/20157.687.917.507.7016,147
4/24/20157.788.057.537.8017,378
4/23/20158.088.197.887.886,951
4/22/20158.468.688.008.1918,166
4/21/20158.138.628.138.4427,495
4/20/20158.128.218.008.1318,887
4/17/20158.178.378.038.1212,168
4/16/20158.579.188.208.3478,826
4/15/20158.488.807.858.4174,008
4/14/20158.218.217.598.2045,040
4/13/20158.208.357.277.9696,264
4/10/20156.108.705.827.76443,860
4/9/20156.256.906.076.0976,878
4/8/20155.826.435.826.4324,026
4/7/20155.805.905.685.8865,848
4/6/20155.876.005.655.7856,423
4/2/20155.755.805.705.7913,193
4/1/20155.705.815.655.7915,842
3/31/20155.665.695.605.691,335
3/30/20155.645.755.645.7313,133
3/27/20155.615.645.605.646,221
3/26/20155.685.685.685.68310
3/25/20155.685.755.565.5611,166
3/24/20155.555.765.555.638,710
3/23/20155.605.715.405.4934,375
3/20/20155.665.795.615.613,836
3/19/20155.665.705.635.631,075
3/18/20155.455.785.405.655,850
3/17/20155.685.825.685.7021,316
3/16/20155.805.975.705.71105,923
3/13/20156.186.235.525.6543,581
3/12/20156.186.196.016.0720,610
3/11/20156.756.876.056.0573,272
3/10/20156.906.956.716.7127,369
3/9/20157.147.226.767.0041,450
3/6/20156.967.046.886.9632,503
3/5/20156.987.076.936.9723,339
3/4/20157.007.236.867.0810,750
3/3/20157.007.297.007.0658,723
3/2/20156.857.276.857.0066,598
2/27/20156.856.906.776.7727,895
2/26/20156.147.056.146.9659,896
2/25/20156.026.225.916.1052,454
2/24/20156.196.196.066.067,516
2/23/20156.246.246.006.0212,173
2/20/20155.956.055.916.0511,951
2/19/20155.866.005.816.0023,040
2/18/20156.987.275.815.81111,439
2/17/20156.306.685.986.6825,499
2/13/20156.206.255.996.2539,907
2/12/20156.156.206.036.1525,125
2/11/20156.086.206.006.1528,064
2/10/20155.946.205.866.058,715
2/9/20155.756.105.755.9418,779
2/6/20155.986.045.905.9515,401
2/5/20156.016.025.856.0119,762
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!