$1.32 -0.03 (%) IsoRay Inc - AMEX

Jan. 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
1/28/20151.401.401.311.35329,112
1/27/20151.381.441.351.40258,047
1/26/20151.311.401.301.40525,337
1/23/20151.341.361.311.31295,506
1/22/20151.351.361.311.32650,590
1/21/20151.421.431.341.35383,812
1/20/20151.361.471.321.401,312,660
1/16/20151.381.401.301.32885,919
1/15/20151.481.481.371.41529,977
1/14/20151.471.521.411.48412,387
1/13/20151.561.561.411.49733,844
1/12/20151.551.571.501.52419,701
1/9/20151.531.551.511.53215,896
1/8/20151.621.631.521.55321,302
1/7/20151.521.631.471.62606,138
1/6/20151.511.521.461.50480,783
1/5/20151.481.531.471.50360,007
1/2/20151.481.511.471.48191,143
12/31/20141.461.521.461.46424,124
12/30/20141.511.551.481.49448,197
12/29/20141.531.571.521.52226,974
12/26/20141.541.571.521.53333,977
12/24/20141.501.551.501.54141,086
12/23/20141.521.531.501.50250,822
12/22/20141.601.621.511.51580,771
12/19/20141.601.601.531.60475,163
12/18/20141.621.621.561.60387,200
12/17/20141.501.601.491.60344,650
12/16/20141.521.521.431.50657,025
12/15/20141.641.681.511.52624,311
12/12/20141.641.661.621.62269,442
12/11/20141.631.701.621.64270,275
12/10/20141.711.741.651.65349,775
12/9/20141.801.801.631.73693,497
12/8/20141.791.861.681.73819,351
12/5/20141.721.771.661.76637,414
12/4/20141.801.831.651.70739,805
12/3/20141.801.821.731.80919,929
12/2/20141.841.891.751.771,216,018
12/1/20142.072.181.801.849,224,036
11/28/20141.681.681.591.62166,646
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center