Indicators

Danaos Corporation (NY: DAC )

91.76 +1.81 (+2.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	51.02	51.51	50.38	50.65	11,386	+0.25(+0.49%)
May 28, 2009	51.88	52.25	48.93	50.40	11,533	+0.12(+0.25%)
May 27, 2009	50.40	53.60	50.16	50.28	11,107	-0.00(-0.00%)
May 26, 2009	49.18	50.65	49.18	50.28	10,862	+0.12(+0.25%)
May 22, 2009	51.63	51.63	49.67	50.16	8,893	-1.11(-2.16%)
May 21, 2009	51.63	52.13	49.55	51.27	11,891	-2.09(-3.91%)
May 20, 2009	53.48	55.94	52.49	53.35	21,561	+1.60(+3.09%)
May 19, 2009	48.68	52.74	48.68	51.76	20,588	+3.32(+6.85%)
May 18, 2009	46.96	48.68	46.59	48.44	13,086	+2.58(+5.63%)
May 15, 2009	46.72	50.53	45.12	45.86	24,656	-0.86(-1.84%)
May 14, 2009	46.47	48.31	43.89	46.72	20,652	+1.60(+3.54%)
May 13, 2009	48.56	50.90	44.87	45.12	33,462	-5.90(-11.57%)
May 12, 2009	53.36	54.09	49.30	51.02	24,907	-3.07(-5.68%)
May 11, 2009	56.06	56.31	53.48	54.09	16,601	-3.20(-5.58%)
May 08, 2009	58.40	59.62	55.20	57.29	13,893	+0.12(+0.21%)
May 07, 2009	59.01	59.01	54.22	57.17	29,841	+1.11(+1.97%)
May 06, 2009	54.71	58.15	53.23	56.06	31,102	+3.44(+6.54%)
May 05, 2009	55.81	57.04	52.25	52.62	34,968	-1.48(-2.73%)
May 04, 2009	53.85	54.83	52.25	54.09	34,613	+4.06(+8.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.