Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 4:27AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Daxor Corp. (DXR)

On Dec 4: 14.77   0.0001 (0.00%)

MORE ON DXR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 14.77 14.79 14.74 14.77 52,300 14.77 3-Dec-09 14.79 14.85 14.75 14.77 44,600 14.77 2-Dec-09 14.80 14.80 14.60 14.79 8,400 14.79 1-Dec-09 14.84 15.00 14.75 14.80 16,500 14.80 30-Nov-09 14.81 15.00 14.75 14.75 31,300 14.75 27-Nov-09 14.63 14.84 14.63 14.75 6,400 14.75 25-Nov-09 15.00 15.00 14.75 14.75 30,300 14.75 24-Nov-09 14.75 15.10 14.74 15.00 22,500 15.00 23-Nov-09 14.07 14.75 14.04 14.75 37,400 14.75 20-Nov-09 14.02 14.19 13.90 14.00 5,500 14.00 19-Nov-09 14.10 14.10 14.00 14.00 2,600 14.00 18-Nov-09 14.06 14.06 14.00 14.00 700 14.00 17-Nov-09 14.10 14.10 14.02 14.02 800 14.02 16-Nov-09 14.00 14.20 14.00 14.20 2,900 14.20 13-Nov-09 14.25 14.25 14.10 14.10 1,700 14.10 12-Nov-09 14.00 14.05 14.00 14.00 1,000 14.00 11-Nov-09 14.10 14.25 14.00 14.25 5,200 14.25 10-Nov-09 14.10 14.10 13.98 14.07 2,400 14.07 9-Nov-09 14.00 14.10 13.40 14.10 18,500 14.10 6-Nov-09 14.01 14.01 14.00 14.00 2,000 14.00 5-Nov-09 14.00 14.00 13.90 14.00 1,300 14.00 4-Nov-09 14.00 14.00 13.95 13.95 1,300 13.95 3-Nov-09 14.00 14.00 14.00 14.00 1,400 14.00 2-Nov-09 13.63 14.00 13.50 14.00 2,300 14.00 30-Oct-09 13.85 13.87 13.55 13.55 10,300 13.55 29-Oct-09 13.90 14.03 13.85 13.91 1,600 13.91 28-Oct-09 14.00 14.00 13.60 13.97 4,800 13.97 27-Oct-09 13.50 13.95 13.50 13.90 3,600 13.90 26-Oct-09 13.81 13.90 13.70 13.70 1,600 13.70 23-Oct-09 13.65 13.98 13.65 13.81 1,700 13.81 22-Oct-09 13.85 14.00 13.35 13.86 3,500 13.86 21-Oct-09 14.00 14.00 13.80 13.95 1,300 13.95 20-Oct-09 14.00 14.00 13.76 14.00 1,400 14.00 19-Oct-09 13.85 14.03 13.85 14.03 9,200 14.03 16-Oct-09 14.00 14.20 13.46 14.00 8,500 14.00 15-Oct-09 12.95 13.94 12.95 13.94 19,300 13.94 14-Oct-09 12.99 13.00 12.95 13.00 1,600 13.00 13-Oct-09 12.35 13.00 12.35 13.00 1,500 13.00 12-Oct-09 13.00 13.00 12.99 13.00 5,000 13.00 9-Oct-09 13.00 13.00 12.80 13.00 1,900 13.00 8-Oct-09 13.00 13.00 12.81 12.81 3,200 12.81 7-Oct-09 13.00 13.25 13.00 13.00 13,300 13.00 6-Oct-09 12.75 13.00 12.75 13.00 3,400 13.00 5-Oct-09 12.72 12.72 12.35 12.70 3,000 12.70 2-Oct-09 12.40 12.42 12.25 12.25 2,200 12.25 1-Oct-09 12.60 12.60 12.05 12.15 1,900 12.15 30-Sep-09 12.25 12.25 11.71 11.71 2,100 11.71 29-Sep-09 12.50 12.50 12.16 12.16 200 12.16 28-Sep-09 12.37 12.50 12.05 12.05 1,400 12.05 25-Sep-09 12.00 12.24 11.75 11.86 2,100 11.86 24-Sep-09 12.00 12.00 11.75 11.92 1,200 11.92 23-Sep-09 12.25 12.25 11.85 12.00 1,100 12.00 22-Sep-09 12.15 12.25 12.15 12.16 3,900 12.16 21-Sep-09 12.15 12.15 12.05 12.15 700 12.15 18-Sep-09 12.20 12.20 12.00 12.00 9,700 12.00 17-Sep-09 12.25 12.25 12.15 12.15 1,100 12.15 16-Sep-09 12.26 12.35 11.75 12.35 9,500 12.35 15-Sep-09 12.29 12.48 12.10 12.48 1,300 12.48 14-Sep-09 12.74 12.75 12.25 12.48 6,100 12.48 11-Sep-09 13.00 13.00 12.50 12.75 3,400 12.75 10-Sep-09 12.75 12.95 12.60 12.87 1,000 12.87 9-Sep-09 12.73 12.75 12.50 12.50 700 12.50 8-Sep-09 13.00 13.00 11.93 12.86 2,400 12.86 4-Sep-09 12.80 12.90 12.26 12.90 600 12.90 3-Sep-09 12.80 12.80 12.45 12.45 200 12.45 2-Sep-09 12.30 12.85 12.30 12.80 1,700 12.80 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions