$1.42 +0.01 (%) IsoRay Inc - AMEX

Oct. 23, 2014 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center