Daxor Corporation Historical Stock Prices

DXR 
$7.2
*  
0.09
1.27%
Get DXR Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading DXR now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    DXR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  7.21  7.20  7.20 1,080
07/24/2014 7.31 7.31 7.11 7.11 19,028
07/23/2014 7.15 7.15 7.15 7.15 00
07/22/2014 7.15 7.15 7.15 7.15 00
07/21/2014 7.17 7.17 7.1 7.15 1,400
07/18/2014 7.2001 7.43 7.2001 7.23 1,104
07/17/2014 7.2501 7.29 7.2501 7.29 1,110
07/16/2014 7.171 7.171 7.171 7.171 00
07/15/2014 7.17 7.171 7.17 7.171 700
07/14/2014 7.25 7.34 7.25 7.34 3,118
07/11/2014 7.21 7.21 7.21 7.21 00
07/10/2014 7.15 7.21 7.14 7.21 2,098
07/09/2014 7.27 7.27 7.27 7.27 00
07/08/2014 7.09 7.27 7.09 7.27 1,300
07/07/2014 7.078 7.73 7.07 7.1599 12,678
07/03/2014 7.01 7.06 6.47 7.06 11,682
07/02/2014 6.9799 6.9799 6.97 6.97 660
07/01/2014 6.9 6.9 6.9 6.9 00
06/30/2014 6.83 6.9999 6.75 6.9 1,796
06/27/2014 6.9101 6.9101 6.9101 6.9101 108
06/26/2014 6.94 6.97 6.73 6.77 3,101
06/25/2014 6.71 6.91 6.679 6.91 6,400
06/24/2014 6.65 6.65 6.65 6.65 00
06/23/2014 6.65 6.8799 6.5 6.65 4,941
06/20/2014 7.14 7.189 6.75 6.75 5,599
06/19/2014 6.7 7.46 6.6 6.86 22,532
06/18/2014 6.49 6.74 6.4 6.7 4,826
06/17/2014 6.9 6.95 6.14 6.5 32,896
06/16/2014 7.5 7.5 6.87 6.95 41,290
06/13/2014 7.351 7.59 6.9 7.16 79,944
06/12/2014 7.49 7.49 7.49 7.49 00
06/11/2014 7.45 7.49 7.45 7.49 601
06/10/2014 7.37 7.37 7.37 7.37 109
06/09/2014 7.33 7.33 7.33 7.33 155
06/06/2014 7.47 7.52 7.47 7.5 11,794
06/05/2014 7.62 7.69 7.61 7.69 1,187
06/04/2014 7.77 7.77 7.77 7.77 00
06/03/2014 7.6 7.85 7.43 7.77 6,268
06/02/2014 7.37 7.78 7.37 7.78 1,021
05/30/2014 7.72 7.72 7.72 7.72 214
05/29/2014 7.52 7.77 7.38 7.77 5,618
05/28/2014 7.85 7.88 7.76 7.88 700
05/27/2014 8.02 8.02 7.52 7.928 7,427
05/23/2014 8.17 8.17 8.17 8.17 00
05/22/2014 8.2 8.205 8.08 8.17 2,710
05/21/2014 8.35 8.3501 8.25 8.25 1,900
05/20/2014 8.2 8.2 8.2 8.2 00
05/19/2014 8.212 8.22 8.19 8.2 5,239
05/16/2014 8.22 8.22 8.22 8.22 00
05/15/2014 8.02 8.3 8 8.22 10,116
05/14/2014 8.54 8.54 8.54 8.54 00
05/13/2014 8.54 8.54 8.54 8.54 00
05/12/2014 8.2 8.54 8.18 8.54 5,003
05/09/2014 8.35 8.35 8.2 8.201 8,274
05/08/2014 8.4 8.4004 8.35 8.35 1,210
05/07/2014 8.5 8.54 8.5 8.54 1,308
05/06/2014 8.4 8.4899 8.4 8.4899 903
05/05/2014 8.3604 8.4999 8.35 8.35 2,443
05/02/2014 8.25 8.36 8.25 8.36 200
05/01/2014 8.311 8.311 8.311 8.311 00
04/30/2014 8.32 8.32 8.28 8.311 2,231
04/29/2014 8.3399 8.42 8.3399 8.35 6,165
04/28/2014 8.34 8.34 8.33 8.34 540
04/25/2014 8.06 8.35 8.06 8.35 425
04/24/2014 7.7396 8.12 7.72 8.12 10,649
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?