IsoRay Inc $2.42

down 0.00


28/8/2014 04:03 PM  |  AMEX : ISR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
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
7/8/20142.902.902.772.831,173,692
7/7/20142.922.922.702.902,238,522
7/3/20142.932.962.902.93924,641
7/2/20143.053.082.932.962,025,037
7/1/20143.153.243.033.082,516,732
6/30/20143.163.293.103.123,589,488
6/27/20143.093.293.083.184,596,284
6/26/20143.013.252.903.166,831,533
6/25/20143.003.052.832.993,605,664
6/24/20143.103.262.932.9718,621,051
6/23/20142.662.782.612.672,372,070
6/20/20142.672.752.602.623,074,813
6/19/20142.552.642.502.502,127,133
6/18/20142.462.542.422.51824,566
6/17/20142.452.512.442.46746,634
6/16/20142.502.572.442.47886,708
6/13/20142.482.582.442.501,364,996
6/12/20142.642.642.472.501,579,522
6/11/20142.532.722.482.624,058,035
6/10/20142.412.612.402.532,527,633
6/9/20142.422.522.422.441,189,722
6/6/20142.462.592.402.421,867,492
6/5/20142.342.552.262.454,039,827
6/4/20142.302.472.252.322,720,484
6/3/20142.242.302.232.27520,438
6/2/20142.332.332.212.27703,530
5/30/20142.402.402.262.341,109,572
5/29/20142.482.482.312.391,770,604
5/28/20142.232.492.192.473,113,336
5/27/20142.262.302.202.251,367,573
5/23/20142.102.372.102.262,819,908
5/22/20142.172.192.122.121,222,019
5/21/20142.202.242.162.171,294,996
5/20/20142.262.292.202.261,001,433
5/19/20142.232.332.202.30582,281
5/16/20142.222.342.102.312,432,167
5/15/20142.442.482.352.351,542,841
5/14/20142.352.472.302.461,526,166
5/13/20142.502.532.352.401,486,208
5/12/20142.642.762.412.446,104,857
5/9/20142.522.522.252.303,025,609
5/8/20142.682.702.502.522,696,675
5/7/20142.562.742.502.673,907,042
5/6/20142.362.822.312.5310,340,491
5/5/20142.252.372.162.341,933,694
5/2/20142.172.342.162.243,674,463
5/1/20142.432.432.092.126,152,484
4/30/20142.222.612.132.4121,661,768
4/29/20142.052.051.831.863,467,917
4/28/20142.212.211.962.044,225,981
4/25/20142.262.262.162.181,842,074
4/24/20142.262.352.202.262,215,292
4/23/20142.302.372.232.262,343,584
4/22/20142.302.452.292.343,474,188
4/21/20142.382.402.232.283,479,865
4/17/20142.322.552.322.402,816,157
4/16/20142.452.532.312.392,751,382
4/15/20142.572.652.282.455,771,464
4/14/20142.752.842.582.633,204,994
4/11/20142.552.852.482.807,099,123
4/10/20142.812.862.622.664,287,541
4/9/20142.902.952.702.827,696,694
4/8/20143.083.102.932.977,410,433
Trading Center