Indicators

Danaos Corporation (NY: DAC )

82.82 -0.08 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	51.45	51.95	50.81	51.08	11,290	+0.25(+0.49%)
May 28, 2009	52.32	52.69	49.34	50.83	11,437	+0.13(+0.25%)
May 27, 2009	50.83	54.05	50.58	50.71	11,013	-0.00(-0.00%)
May 26, 2009	49.59	51.08	49.59	50.71	10,771	+0.12(+0.25%)
May 22, 2009	52.07	52.07	50.09	50.58	8,818	-1.12(-2.16%)
May 21, 2009	52.07	52.57	49.96	51.70	11,791	-2.11(-3.91%)
May 20, 2009	53.93	56.41	52.94	53.81	21,380	+1.61(+3.09%)
May 19, 2009	49.10	53.19	49.10	52.19	20,416	+3.35(+6.85%)
May 18, 2009	47.36	49.10	46.99	48.85	12,976	+2.60(+5.63%)
May 15, 2009	47.11	50.96	45.50	46.24	24,449	-0.87(-1.84%)
May 14, 2009	46.86	48.72	44.26	47.11	20,479	+1.61(+3.54%)
May 13, 2009	48.97	51.33	45.25	45.50	33,182	-5.95(-11.57%)
May 12, 2009	53.81	54.55	49.72	51.45	24,698	-3.10(-5.68%)
May 11, 2009	56.53	56.78	53.93	54.55	16,462	-3.22(-5.58%)
May 08, 2009	58.89	60.13	55.67	57.77	13,777	+0.12(+0.22%)
May 07, 2009	59.51	59.51	54.67	57.65	29,590	+1.12(+1.97%)
May 06, 2009	55.17	58.64	53.68	56.53	30,841	+3.47(+6.54%)
May 05, 2009	56.29	57.53	52.69	53.06	34,675	-1.49(-2.73%)
May 04, 2009	54.30	55.29	52.69	54.55	34,323	+4.09(+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.