Daxor Corporation Historical Stock Prices

DXR 
$6.57
*  
0.01
0.15%
Get DXR Alerts
*Delayed - data as of Oct. 24, 2014 11:47 ET  -  Find a broker to begin trading DXR now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    DXR Real Time
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
11:47 N/A  6.59  6.57  6.57 1,200
10/23/2014 6.35 6.59 6.35 6.58 860
10/22/2014 6.58 6.58 6.58 6.58 550
10/21/2014 6.57 6.57 6.57 6.57 00
10/20/2014 6.54 6.57 6.54 6.57 600
10/17/2014 6.49 6.49 6.49 6.49 100
10/16/2014 6.4899 6.4899 6.4899 6.4899 00
10/15/2014 6.19 6.4899 6.19 6.4899 2,048
10/14/2014 6.09 6.25 6.06 6.25 1,600
10/13/2014 5.65 6.0899 5.65 6.0899 6,437
10/10/2014 6.27 6.27 6.27 6.27 100
10/09/2014 6.12 6.15 6.11 6.11 600
10/08/2014 6.09 6.22 6.08 6.136 3,405
10/07/2014 6.1 6.22 6.05 6.1 1,460
10/06/2014 6.16 6.16 6.1 6.1201 5,328
10/03/2014 6.25 6.274 6.16 6.16 5,954
10/02/2014 6.42 6.42 6.25 6.25 19,127
10/01/2014 6.19 6.2799 6.15 6.15 11,481
09/30/2014 6.2 6.47 6.19 6.19 1,952
09/29/2014 6.65 6.65 6.23 6.48 7,666
09/26/2014 6.27 6.73 6.27 6.73 300
09/25/2014 6.23 6.43 6.23 6.41 1,292
09/24/2014 6.55 6.581 6.55 6.581 22,222
09/23/2014 6.588 6.601 6.55 6.5501 9,404
09/22/2014 6.35 6.92 6.34 6.7 4,254
09/19/2014 6.37 7.1 6.3 6.54 16,666
09/18/2014 6.327 6.327 6.327 6.327 00
09/17/2014 6.33 6.39 6.289 6.327 3,008
09/16/2014 6.639 6.639 6.33 6.33 5,207
09/15/2014 6.5 6.65 6.5 6.65 1,179
09/12/2014 6.56 6.8 6.55 6.606 4,414
09/11/2014 6.7 6.7 6.7 6.7 00
09/10/2014 6.7 6.7 6.7 6.7 192
09/09/2014 6.81 6.81 6.8 6.8 992
09/08/2014 6.87 6.87 6.72 6.72 1,652
09/05/2014 7.012 7.012 6.85 6.8501 4,117
09/04/2014 6.93 6.93 6.93 6.93 100
09/03/2014 6.8 6.83 6.5 6.75 2,039
09/02/2014 6.96 7.1 6.8 7.1 1,008
08/29/2014 6.92 6.98 6.92 6.96 1,700
08/28/2014 6.9 7.0499 6.9 7.0499 1,655
08/27/2014 7.08 7.08 7.08 7.08 00
08/26/2014 7.1799 7.1799 7.01 7.08 800
08/25/2014 6.77 6.77 6.77 6.77 100
08/22/2014 6.15 7.0101 6.15 7.0101 750
08/21/2014 6.7836 7.0699 6.72 7.0699 492
08/20/2014 6.9031 7.25 6.9031 7.25 200
08/19/2014 7 7 7 7 00
08/18/2014 7 7 7 7 00
08/15/2014 7.03 7.03 7 7 532
08/14/2014 6.96 6.96 6.96 6.96 191
08/13/2014 6.8901 6.8901 6.8901 6.8901 00
08/12/2014 6.8901 6.8901 6.8901 6.8901 00
08/11/2014 6.8901 6.8901 6.8901 6.8901 00
08/08/2014 6.8901 6.8901 6.8901 6.8901 500
08/07/2014 7.03 7.03 7.03 7.03 00
08/06/2014 7.0301 7.0301 7.03 7.03 300
08/05/2014 7.1 7.12 7.1 7.1 1,248
08/04/2014 6.99 7.1 6.91 7.1 610
08/01/2014 7.0545 7.07 7.0545 7.07 605
07/31/2014 7.02 7.04 7.02 7.02 700
07/30/2014 7.12 7.12 7.12 7.12 230
07/29/2014 7.07 7.8 6.85 7.0899 25,624
07/28/2014 7.04 7.19 6.57 7.05 12,453
07/25/2014 7.21 7.21 7.2 7.2 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
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?