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 (%)
Nov 30, 2009	54.92	55.91	54.55	54.55	9,152	-0.12(-0.23%)
Nov 27, 2009	52.19	55.05	51.08	54.67	15,455	-1.49(-2.65%)
Nov 25, 2009	56.29	56.66	55.17	56.16	8,864	+0.50(+0.89%)
Nov 24, 2009	55.05	55.79	53.93	55.67	6,426	+0.50(+0.90%)
Nov 23, 2009	55.79	56.91	54.92	55.17	10,032	+0.37(+0.68%)
Nov 20, 2009	54.18	57.53	54.05	54.80	12,006	+0.37(+0.68%)
Nov 19, 2009	55.91	57.40	54.18	54.43	15,446	-3.22(-5.59%)
Nov 18, 2009	55.79	57.65	54.56	57.65	27,902	+2.36(+4.26%)
Nov 17, 2009	55.05	56.16	54.55	55.29	22,463	+0.99(+1.83%)
Nov 16, 2009	56.29	56.29	54.30	54.30	17,262	-0.25(-0.45%)
Nov 13, 2009	53.81	54.78	53.31	54.55	7,113	+0.50(+0.92%)
Nov 12, 2009	56.78	56.78	53.31	54.05	29,494	-4.22(-7.23%)
Nov 11, 2009	55.05	58.27	54.67	58.27	20,341	+3.60(+6.58%)
Nov 10, 2009	53.19	55.79	52.07	54.67	17,095	+2.03(+3.86%)
Nov 09, 2009	50.58	52.94	50.46	52.64	12,072	+2.31(+4.58%)
Nov 06, 2009	51.45	52.32	49.72	50.34	12,376	-1.53(-2.95%)
Nov 05, 2009	52.69	53.43	50.83	51.87	10,789	-0.21(-0.40%)
Nov 04, 2009	52.19	53.19	50.96	52.07	8,835	+0.12(+0.24%)
Nov 03, 2009	50.21	53.31	49.10	51.95	11,363	+2.85(+5.81%)

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.