Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 95.50 95.50 94.57 95.09 14,659 +0.00(+0.00%)
Aug 30, 2007 95.09 95.50 94.35 95.09 8,502 +0.00(+0.00%)
Aug 29, 2007 95.09 95.50 94.41 95.09 6,596 +1.36(+1.46%)
Aug 28, 2007 94.76 95.50 92.85 93.73 10,371 -0.35(-0.38%)
Aug 27, 2007 91.41 96.84 91.41 94.08 15,795 +3.52(+3.89%)
Aug 24, 2007 92.72 93.34 90.07 90.56 9,602 -1.23(-1.34%)
Aug 23, 2007 92.77 94.90 90.22 91.79 29,649 -0.98(-1.06%)
Aug 22, 2007 92.77 93.73 91.41 92.77 12,020 +1.36(+1.49%)
Aug 21, 2007 89.25 93.43 88.57 91.41 9,638 +1.12(+1.24%)
Aug 20, 2007 89.61 93.15 88.76 90.29 18,947 +1.06(+1.19%)
Aug 17, 2007 85.40 89.58 82.54 89.22 20,486 +6.00(+7.21%)
Aug 16, 2007 84.72 85.95 79.18 83.22 89,057 -1.61(-1.90%)
Aug 15, 2007 90.81 91.35 84.59 84.83 52,298 -6.74(-7.36%)
Aug 14, 2007 95.77 95.77 90.15 91.57 10,958 -3.25(-3.42%)
Aug 13, 2007 95.23 98.09 94.46 94.82 21,952 +2.05(+2.21%)
Aug 10, 2007 92.91 94.03 85.27 92.77 65,748 -0.14(-0.15%)
Aug 09, 2007 92.77 94.82 92.17 92.91 18,141 +0.41(+0.44%)
Aug 08, 2007 95.50 99.32 91.57 92.50 29,099 -1.06(-1.14%)
Aug 07, 2007 92.77 94.11 90.24 93.56 52,408 +0.60(+0.65%)
Aug 06, 2007 100.06 101.67 85.00 92.96 86,088 -6.63(-6.66%)
Aug 03, 2007 99.78 100.44 98.69 99.59 50,905 +0.90(+0.91%)
Aug 02, 2007 107.23 109.09 98.69 98.69 40,790 -7.34(-6.92%)
Aug 01, 2007 105.32 106.93 103.91 106.03 22,136 -0.79(-0.74%)
Jul 31, 2007 107.94 108.30 104.59 106.82 23,492 +1.50(+1.43%)
Jul 30, 2007 106.42 108.60 104.59 105.32 65,894 +1.23(+1.18%)
Jul 27, 2007 103.55 105.49 100.74 104.10 31,518 -1.64(-1.55%)
Jul 26, 2007 109.14 109.85 100.96 105.73 37,895 +0.68(+0.65%)
Jul 25, 2007 102.30 106.42 102.19 105.05 25,984 +3.00(+2.94%)
Jul 24, 2007 107.07 107.07 100.85 102.05 34,669 -5.05(-4.71%)
Jul 23, 2007 106.39 108.43 106.09 107.10 28,256 +2.05(+1.95%)
Jul 20, 2007 108.19 108.54 104.10 105.05 29,722 -1.04(-0.98%)
Jul 19, 2007 102.13 107.10 101.83 106.09 73,261 +6.41(+6.43%)
Jul 18, 2007 96.46 99.87 96.46 99.68 39,837 +4.17(+4.37%)
Jul 17, 2007 93.04 96.59 92.99 95.50 54,130 +4.50(+4.95%)
Jul 16, 2007 94.38 96.26 90.45 91.00 32,471 -2.02(-2.17%)
Jul 13, 2007 90.04 95.50 89.83 93.02 28,622 +4.69(+5.31%)
Jul 12, 2007 88.65 90.73 87.75 88.32 32,361 +0.44(+0.50%)
Jul 11, 2007 87.29 87.89 86.69 87.89 30,418 +0.30(+0.34%)
Jul 10, 2007 88.13 88.62 86.09 87.59 16,198 +0.30(+0.34%)
Jul 09, 2007 87.59 88.41 86.01 87.29 17,664 +0.79(+0.91%)
Jul 06, 2007 87.83 87.86 85.95 86.50 11,068 -0.55(-0.63%)
Jul 05, 2007 88.38 88.38 86.58 87.04 17,225 -0.41(-0.47%)
Jul 03, 2007 87.18 87.89 86.96 87.45 8,392 +0.76(+0.88%)
Jul 02, 2007 86.91 88.92 84.72 86.69 17,188 +0.87(+1.02%)
Jun 29, 2007 85.05 87.29 84.56 85.81 16,565 +2.40(+2.88%)
Jun 28, 2007 82.27 84.59 82.27 83.41 12,240 +2.05(+2.52%)
Jun 27, 2007 82.57 85.49 79.92 81.37 29,429 -1.12(-1.36%)
Jun 26, 2007 81.72 85.73 80.49 82.49 26,497 +0.27(+0.33%)
Jun 25, 2007 85.54 86.09 81.88 82.21 22,209 -3.06(-3.58%)
Jun 22, 2007 85.49 86.03 85.00 85.27 13,853 -0.14(-0.16%)
Jun 21, 2007 86.63 87.48 84.64 85.40 16,931 -0.82(-0.95%)
Jun 20, 2007 86.31 87.56 86.06 86.22 23,162 +0.60(+0.70%)
Jun 19, 2007 85.81 86.22 83.93 85.62 21,732 +0.35(+0.42%)
Jun 18, 2007 85.32 86.82 84.72 85.27 18,544 +0.63(+0.74%)
Jun 15, 2007 87.31 89.28 84.64 84.64 27,120 -2.67(-3.06%)
Jun 14, 2007 87.29 87.56 86.80 87.31 24,151 +0.14(+0.16%)
Jun 13, 2007 86.36 87.67 86.22 87.18 17,518 +0.95(+1.11%)
Jun 12, 2007 87.01 88.02 86.01 86.22 13,376 -0.76(-0.88%)
Jun 11, 2007 84.89 87.37 84.89 86.99 13,963 +2.46(+2.91%)
Jun 08, 2007 86.22 87.29 83.77 84.53 17,701 -0.25(-0.29%)
Jun 07, 2007 86.39 87.31 84.78 84.78 33,753 -2.29(-2.63%)
Jun 06, 2007 86.36 87.31 84.59 87.07 25,031 +0.03(+0.03%)
Jun 05, 2007 88.00 88.00 86.49 87.04 40,497 +0.46(+0.54%)
Jun 04, 2007 88.82 88.84 86.58 86.58 16,821 -1.56(-1.76%)
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.