Indicators

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	51.05	51.54	50.41	50.68	11,379	+0.25(+0.49%)
May 28, 2009	51.91	52.28	48.96	50.44	11,526	+0.12(+0.25%)
May 27, 2009	50.44	53.63	50.19	50.31	11,100	-0.00(-0.00%)
May 26, 2009	49.21	50.68	49.21	50.31	10,855	+0.12(+0.25%)
May 22, 2009	51.67	51.67	49.70	50.19	8,887	-1.11(-2.16%)
May 21, 2009	51.67	52.16	49.58	51.30	11,884	-2.09(-3.91%)
May 20, 2009	53.51	55.97	52.53	53.39	21,548	+1.60(+3.09%)
May 19, 2009	48.71	52.77	48.71	51.79	20,576	+3.32(+6.85%)
May 18, 2009	46.99	48.71	46.62	48.47	13,078	+2.58(+5.63%)
May 15, 2009	46.75	50.56	45.15	45.88	24,641	-0.86(-1.84%)
May 14, 2009	46.50	48.34	43.92	46.75	20,640	+1.60(+3.54%)
May 13, 2009	48.59	50.93	44.90	45.15	33,442	-5.90(-11.57%)
May 12, 2009	53.39	54.13	49.33	51.05	24,891	-3.08(-5.68%)
May 11, 2009	56.09	56.34	53.51	54.13	16,591	-3.20(-5.58%)
May 08, 2009	58.43	59.66	55.23	57.32	13,885	+0.12(+0.22%)
May 07, 2009	59.05	59.05	54.25	57.20	29,822	+1.11(+1.97%)
May 06, 2009	54.74	58.18	53.26	56.09	31,083	+3.44(+6.54%)
May 05, 2009	55.85	57.08	52.28	52.65	34,947	-1.48(-2.73%)
May 04, 2009	53.88	54.86	52.28	54.13	34,592	+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.