$1.40 +0.01 (%) IsoRay Inc - AMEX

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
7/28/20151.381.401.381.39228,176
7/27/20151.371.401.371.38363,220
7/24/20151.411.431.381.39280,280
7/23/20151.401.431.401.41181,850
7/22/20151.431.441.401.40248,288
7/21/20151.421.441.401.44247,749
7/20/20151.501.501.371.42573,093
7/17/20151.431.481.431.47434,364
7/16/20151.421.451.381.42290,133
7/15/20151.431.481.381.40541,819
7/14/20151.391.431.391.43219,049
7/13/20151.451.461.361.38438,427
7/10/20151.381.451.381.42226,657
7/9/20151.381.421.371.40307,979
7/8/20151.421.421.361.37438,713
7/7/20151.471.471.371.43834,142
7/6/20151.471.511.461.46277,825
7/2/20151.471.551.451.51490,692
7/1/20151.501.501.461.47299,403
6/30/20151.501.511.461.48358,222
6/29/20151.511.531.471.50679,633
6/26/20151.541.541.501.52399,113
6/25/20151.581.581.501.54487,509
6/24/20151.581.651.551.561,082,720
6/23/20151.571.601.521.571,401,077
6/22/20151.511.591.461.51999,243
6/19/20151.461.601.421.602,163,293
6/18/20151.491.491.451.47559,694
6/17/20151.551.551.451.481,111,300
6/16/20151.451.521.451.52618,670
6/15/20151.531.531.471.50777,957
6/12/20151.561.611.501.531,577,322
6/11/20151.561.651.511.562,894,938
6/10/20151.551.601.511.551,221,126
6/9/20151.551.581.501.501,119,949
6/8/20151.571.651.541.551,479,816
6/5/20151.591.631.551.591,045,697
6/4/20151.671.701.551.571,918,078
6/3/20151.661.771.631.691,944,112
6/2/20151.661.691.611.641,643,247
6/1/20151.791.821.651.682,811,071
5/29/20151.901.941.801.801,730,715
5/28/20151.882.031.841.922,630,868
5/27/20151.962.081.811.875,990,818
5/26/20151.942.131.861.947,170,569
5/22/20151.812.151.751.8413,462,188
5/21/20153.513.792.012.0252,824,535
5/20/20152.103.381.863.1250,343,415
5/19/20151.501.641.481.611,356,782
5/18/20151.551.571.501.51780,494
5/15/20151.571.601.551.58369,864
5/14/20151.601.601.561.56525,931
5/13/20151.611.661.591.59624,392
5/12/20151.611.641.561.60630,706
5/11/20151.781.791.631.641,671,478
5/8/20151.901.921.771.821,797,796
5/7/20151.711.901.701.842,298,091
5/6/20151.691.841.601.701,868,233
5/5/20151.731.771.651.67812,880
5/4/20151.821.841.701.70930,527
5/1/20151.721.851.651.761,476,265
4/30/20151.821.841.651.712,476,758
4/29/20151.461.751.451.713,186,727
4/28/20151.461.501.451.47291,325
4/27/20151.491.501.461.46414,399
4/24/20151.531.541.481.50350,427
4/23/20151.571.591.521.52470,008
4/22/20151.521.581.491.57727,645
4/21/20151.461.551.451.521,155,670
4/20/20151.461.471.451.45270,277
4/17/20151.461.481.451.45336,641
4/16/20151.501.501.451.46226,563
4/15/20151.451.481.451.46431,395
4/14/20151.491.491.451.47275,200
4/13/20151.501.511.471.49540,126
4/10/20151.541.541.501.51321,086
4/9/20151.551.551.501.53300,649
4/8/20151.551.571.501.54486,747
4/7/20151.501.551.501.52361,630
4/6/20151.521.571.501.50482,563
4/2/20151.551.561.521.52361,246
4/1/20151.551.571.531.53562,010
3/31/20151.641.641.551.57548,140
3/30/20151.671.721.601.61714,206
3/27/20151.591.721.591.66734,172
3/26/20151.641.641.571.58460,353
3/25/20151.761.761.571.65923,459
3/24/20151.691.851.621.743,725,281
3/23/20151.601.601.531.55225,628
3/20/20151.571.601.561.60519,810
3/19/20151.571.571.541.57144,927
3/18/20151.501.601.461.56403,402
3/17/20151.541.551.501.52284,889
3/16/20151.581.601.521.52283,675
3/13/20151.611.641.551.57309,706
3/12/20151.591.651.581.60490,563
3/11/20151.531.601.531.55350,892
3/10/20151.611.621.501.53551,667
3/9/20151.671.711.601.61372,046
3/6/20151.771.801.641.67830,042
  • 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!