$1.62 -0.05 (%) IsoRay Inc - AMEX

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
11/26/20141.621.681.621.67463,270
11/25/20141.511.621.511.62547,475
11/24/20141.511.551.511.52162,168
11/21/20141.561.591.511.51407,149
11/20/20141.561.591.551.57300,991
11/19/20141.601.651.531.60326,546
11/18/20141.621.671.581.62202,775
11/17/20141.561.701.551.62459,071
11/14/20141.661.661.561.62376,447
11/13/20141.711.731.651.65478,048
11/12/20141.661.731.651.70618,776
11/11/20141.551.671.541.66841,647
11/10/20141.571.591.551.55417,370
11/7/20141.621.651.551.59297,743
11/6/20141.591.651.571.61314,494
11/5/20141.671.681.561.59489,277
11/4/20141.721.741.651.68282,397
11/3/20141.721.791.701.73600,101
10/31/20141.601.791.581.731,170,517
10/30/20141.711.731.611.62901,479
10/29/20141.821.861.731.74748,601
10/28/20141.801.881.731.84878,014
10/27/20141.811.921.721.771,847,393
10/24/20141.452.031.441.898,830,962
10/23/20141.411.441.381.44564,588
10/22/20141.441.471.401.41567,238
10/21/20141.421.431.391.42277,963
10/20/20141.391.441.371.40840,126
10/17/20141.431.471.341.38830,218
10/16/20141.221.441.221.40784,149
10/15/20141.281.311.231.29696,119
10/14/20141.371.401.271.331,028,769
10/13/20141.451.451.331.35647,443
10/10/20141.481.501.411.44708,849
10/9/20141.551.571.471.51732,249
10/8/20141.621.741.451.551,388,013
10/7/20141.782.121.621.6510,020,496
10/6/20141.451.491.351.38887,578
10/3/20141.441.551.341.44829,672
10/2/20141.611.661.391.422,170,243
10/1/20141.521.651.521.62896,100
9/30/20141.711.721.351.694,472,093
9/29/20141.961.961.901.91377,786
9/26/20142.022.041.751.931,115,281
9/25/20142.072.071.981.99588,878
9/24/20142.012.081.962.07697,167
9/23/20142.062.071.941.991,303,767
9/22/20142.192.202.062.09924,770
9/19/20142.242.272.122.171,353,821
9/18/20142.302.352.212.28912,578
9/17/20142.362.372.302.30295,492
9/16/20142.332.402.292.33598,530
9/15/20142.442.452.312.32406,276
9/12/20142.302.462.302.43977,804
9/11/20142.322.342.302.31360,352
9/10/20142.362.362.292.34360,583
9/9/20142.302.362.302.34313,207
9/8/20142.402.402.332.33324,183
9/5/20142.352.412.302.41385,004
9/4/20142.332.392.292.34357,627
9/3/20142.352.382.292.33602,641
9/2/20142.392.442.342.35672,408
8/29/20142.412.442.372.40461,351
8/28/20142.452.462.412.42409,000
8/27/20142.462.522.452.47484,643
8/26/20142.482.492.462.48425,076
8/25/20142.492.542.472.51322,857
8/22/20142.542.542.452.52320,968
8/21/20142.532.572.502.51441,853
8/20/20142.422.582.402.551,528,942
8/19/20142.382.442.372.44408,409
8/18/20142.402.452.372.37638,300
8/15/20142.422.452.382.42401,563
8/14/20142.412.472.402.44472,313
8/13/20142.462.482.412.41348,677
8/12/20142.472.502.372.48696,259
8/11/20142.522.552.372.50742,099
8/8/20142.432.552.412.50564,288
8/7/20142.502.562.422.45665,852
8/6/20142.552.562.472.54835,854
8/5/20142.742.772.552.593,963,635
8/4/20142.432.452.362.39386,462
8/1/20142.442.512.282.421,077,759
7/31/20142.532.542.412.45783,408
7/30/20142.572.582.502.55811,345
7/29/20142.532.652.502.55555,640
7/28/20142.632.632.502.551,488,432
7/25/20142.652.722.622.63710,429
7/24/20142.652.732.632.68833,849
7/23/20142.722.762.612.651,843,550
7/22/20142.752.832.702.72742,872
7/21/20142.762.842.732.75871,862
7/18/20142.702.792.702.78454,899
7/17/20142.822.822.702.72965,469
7/16/20142.913.002.752.802,531,121
7/15/20142.862.892.712.751,589,357
7/14/20142.833.042.832.884,208,827
7/11/20142.672.812.652.741,038,553
7/10/20142.662.752.612.661,515,947
7/9/20142.852.872.732.74922,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center