$1.74 +0.07 (%) IsoRay Inc - AMEX

Mar. 5, 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
3/5/20151.751.861.741.742,047,621
3/4/20151.511.701.501.671,530,614
3/3/20151.511.541.481.50267,785
3/2/20151.541.551.501.52344,924
2/27/20151.601.601.551.56278,479
2/26/20151.701.701.521.621,011,842
2/25/20151.421.721.421.692,136,587
2/24/20151.401.471.361.41470,375
2/23/20151.401.401.361.40193,363
2/20/20151.411.411.381.40217,533
2/19/20151.401.401.351.40211,310
2/18/20151.421.421.331.39343,902
2/17/20151.341.431.321.42429,020
2/13/20151.381.431.331.34496,089
2/12/20151.391.401.321.40413,429
2/11/20151.381.411.361.38271,116
2/10/20151.381.381.351.36225,806
2/9/20151.441.441.351.38305,481
2/6/20151.341.471.321.431,115,017
2/5/20151.351.351.301.34231,319
2/4/20151.321.331.301.33269,579
2/3/20151.311.331.271.31266,984
2/2/20151.331.331.271.31439,221
1/30/20151.331.351.321.34254,057
1/29/20151.351.351.271.32431,282
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center