Indicators

Danaos Corporation (NY: DAC )

75.21 +1.23 (+1.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.58	42.30	38.58	41.43	15,340	+3.10(+8.09%)
Mar 30, 2009	42.05	42.30	37.34	38.33	23,681	-8.19(-17.60%)
Mar 26, 2009	44.41	49.00	43.54	46.52	37,494	+1.36(+3.02%)
Mar 25, 2009	43.19	48.87	42.43	45.16	22,666	+2.73(+6.43%)
Mar 24, 2009	44.04	46.52	42.18	42.43	13,922	-3.10(-6.81%)
Mar 23, 2009	44.91	46.52	44.29	45.53	18,943	+5.83(+14.69%)
Mar 20, 2009	47.64	47.64	39.70	39.70	19,458	-8.31(-17.31%)
Mar 19, 2009	49.50	50.61	45.90	48.01	13,804	+0.00(+0.00%)
Mar 18, 2009	44.91	49.50	43.92	48.01	13,774	+1.98(+4.31%)
Mar 17, 2009	44.91	46.64	43.29	46.02	11,150	+0.37(+0.82%)
Mar 16, 2009	44.78	48.63	42.80	45.65	20,119	+2.48(+5.75%)
Mar 13, 2009	46.52	47.76	42.05	43.17	0	-1.61(-3.60%)
Mar 12, 2009	48.38	48.38	37.59	44.78	70,483	-10.67(-19.24%)
Mar 11, 2009	56.57	57.56	50.37	55.45	35,796	+5.95(+12.03%)
Mar 10, 2009	43.79	51.48	43.41	49.50	33,155	+8.19(+19.82%)
Mar 09, 2009	40.94	45.97	40.81	41.31	58,506	+0.12(+0.30%)
Mar 06, 2009	39.70	45.03	39.45	41.19	0	+0.25(+0.61%)
Mar 05, 2009	46.89	46.89	38.58	40.94	18,659	-6.95(-14.51%)
Mar 04, 2009	40.07	51.98	40.07	47.89	44,599	+7.57(+18.77%)

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.