Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

78.54 +1.99 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 42.43 42.43 39.70 40.07 4,642 -2.67(-6.24%)
Aug 30, 2016 42.92 43.05 42.18 42.74 2,143 -0.19(-0.43%)
Aug 29, 2016 43.30 43.61 42.55 42.92 3,384 -0.12(-0.29%)
Aug 26, 2016 42.12 43.54 42.05 43.05 2,960 +0.87(+2.06%)
Aug 25, 2016 43.17 43.26 41.56 42.18 4,091 -0.99(-2.30%)
Aug 24, 2016 44.66 44.66 42.43 43.17 3,152 -1.12(-2.52%)
Aug 23, 2016 45.28 45.78 44.16 44.29 2,921 -0.25(-0.56%)
Aug 22, 2016 44.66 46.14 43.67 44.54 5,908 -0.74(-1.64%)
Aug 19, 2016 46.27 46.44 45.03 45.28 3,605 -1.86(-3.95%)
Aug 18, 2016 45.90 47.26 45.90 47.14 4,605 +1.12(+2.43%)
Aug 17, 2016 48.13 48.13 45.90 46.02 8,202 -1.36(-2.88%)
Aug 16, 2016 47.26 48.88 47.26 47.39 2,175 -1.12(-2.30%)
Aug 15, 2016 48.63 49.25 46.89 48.51 3,716 +0.87(+1.82%)
Aug 12, 2016 47.39 48.88 46.77 47.64 7,109 +0.46(+0.97%)
Aug 11, 2016 46.52 48.13 45.65 47.18 10,168 -1.20(-2.48%)
Aug 10, 2016 50.12 50.86 47.92 48.38 7,192 -1.86(-3.70%)
Aug 09, 2016 52.48 52.72 49.99 50.24 8,394 -1.36(-2.64%)
Aug 08, 2016 53.47 53.47 50.99 51.61 22,047 -1.98(-3.70%)
Aug 05, 2016 52.72 54.21 52.48 53.59 4,866 +0.62(+1.17%)
Aug 04, 2016 53.96 54.34 52.48 52.97 2,204 -0.12(-0.23%)
Aug 03, 2016 54.09 54.58 52.48 53.10 4,515 -0.25(-0.47%)
Aug 02, 2016 54.21 55.70 52.48 53.34 10,280 +0.87(+1.65%)
Aug 01, 2016 52.97 53.96 51.85 52.48 9,702 -0.50(-0.94%)
Jul 29, 2016 52.10 53.34 51.11 52.97 11,000 +0.12(+0.23%)
Jul 28, 2016 54.46 54.46 52.23 52.85 4,235 -1.61(-2.96%)
Jul 27, 2016 54.96 55.58 54.09 54.46 1,812 +0.12(+0.23%)
Jul 26, 2016 53.34 54.58 52.72 54.34 4,802 +0.25(+0.46%)
Jul 25, 2016 53.72 55.45 52.35 54.09 20,494 -0.62(-1.13%)
Jul 22, 2016 57.56 57.56 52.23 54.71 11,473 -2.11(-3.71%)
Jul 21, 2016 58.93 60.79 55.95 56.82 12,594 -1.98(-3.38%)
Jul 20, 2016 57.31 58.93 55.20 58.80 9,442 +3.10(+5.57%)
Jul 19, 2016 56.07 57.92 54.21 55.70 10,725 +0.12(+0.22%)
Jul 18, 2016 52.10 55.82 52.10 55.58 21,506 +3.85(+7.43%)
Jul 15, 2016 50.86 52.48 50.74 51.73 5,535 +0.74(+1.46%)
Jul 14, 2016 53.84 53.96 50.12 50.99 11,783 -2.85(-5.30%)
Jul 13, 2016 56.32 57.93 52.60 53.84 13,800 -1.36(-2.47%)
Jul 12, 2016 53.10 56.69 52.48 55.20 13,330 +2.11(+3.97%)
Jul 11, 2016 51.61 57.93 50.74 53.10 44,758 +2.98(+5.94%)
Jul 08, 2016 41.56 50.80 40.69 50.12 23,608 +9.43(+23.17%)
Jul 07, 2016 37.22 42.80 37.22 40.69 11,790 +4.09(+11.19%)
Jul 06, 2016 34.74 37.09 33.87 36.60 8,793 +2.85(+8.46%)
Jul 05, 2016 35.73 35.73 33.74 33.74 1,783 -1.24(-3.55%)
Jul 01, 2016 33.49 34.98 34.98 34.98 3,151 +1.24(+3.68%)
Jun 30, 2016 36.97 37.05 33.49 33.74 11,280 -3.35(-9.03%)
Jun 29, 2016 37.84 37.96 36.97 37.09 862 +0.00(+0.00%)
Jun 28, 2016 37.46 39.19 37.22 37.09 2,614 -0.25(-0.66%)
Jun 27, 2016 39.08 39.45 36.84 37.34 3,497 -1.98(-5.05%)
Jun 24, 2016 40.69 41.19 39.20 39.33 2,874 -1.98(-4.80%)
Jun 23, 2016 40.81 41.43 40.57 41.31 557 +1.12(+2.78%)
Jun 22, 2016 39.57 40.32 39.57 40.19 1,196 +0.74(+1.89%)
Jun 21, 2016 39.33 39.45 38.83 39.45 2,145 -0.37(-0.93%)
Jun 20, 2016 39.70 40.19 39.70 39.82 1,010 +0.74(+1.90%)
Jun 17, 2016 39.45 41.06 38.46 39.08 1,174 -0.37(-0.94%)
Jun 16, 2016 38.95 39.87 38.83 39.45 1,694 +0.00(+0.00%)
Jun 15, 2016 41.19 42.30 39.20 39.45 4,371 -1.12(-2.75%)
Jun 14, 2016 40.07 40.94 38.71 40.57 4,300 +0.50(+1.24%)
Jun 13, 2016 40.94 40.94 39.08 40.07 4,115 -1.12(-2.71%)
Jun 10, 2016 43.42 43.54 40.94 41.19 709 -2.61(-5.95%)
Jun 09, 2016 44.91 44.91 43.30 43.79 1,898 -1.12(-2.49%)
Jun 08, 2016 45.02 45.02 44.66 44.91 1,406 +0.74(+1.69%)
Jun 07, 2016 43.05 44.54 42.80 44.16 18,172 +0.87(+2.01%)
Jun 06, 2016 43.42 44.04 43.05 43.30 1,733 +0.00(+0.00%)
Jun 03, 2016 42.80 43.42 42.80 43.30 973 +0.37(+0.87%)
Jun 02, 2016 43.42 44.41 42.80 42.92 805 -0.50(-1.14%)
Jun 01, 2016 43.67 44.16 42.30 43.42 2,449 +0.00(+0.00%)
May 31, 2016 42.30 45.16 42.30 43.42 4,968 +1.36(+3.24%)
May 27, 2016 41.68 42.05 42.05 42.05 1,765 +0.87(+2.11%)
May 26, 2016 40.94 41.67 40.94 41.19 7,011 +0.12(+0.30%)
May 25, 2016 41.68 42.18 40.94 41.06 2,258 -1.36(-3.22%)
May 24, 2016 41.68 43.42 40.07 42.43 18,949 +1.74(+4.27%)
May 23, 2016 42.30 42.92 40.69 40.69 3,229 -2.36(-5.48%)
May 20, 2016 39.20 43.05 39.20 43.05 5,416 +4.22(+10.86%)
May 19, 2016 39.95 41.56 38.58 38.83 2,223 -0.87(-2.19%)
May 18, 2016 39.70 41.19 39.20 39.70 2,791 -0.87(-2.14%)
May 17, 2016 39.70 40.69 39.57 40.57 6,019 +0.62(+1.55%)
May 16, 2016 40.57 40.57 39.57 39.95 2,634 -0.50(-1.23%)
May 13, 2016 39.20 40.81 39.20 40.44 2,010 +0.99(+2.52%)
May 12, 2016 41.06 41.31 39.20 39.45 2,436 -1.24(-3.05%)
May 11, 2016 41.43 42.05 39.70 40.69 2,537 -0.50(-1.20%)
May 10, 2016 40.32 41.81 40.32 41.19 2,494 +1.12(+2.79%)
May 09, 2016 39.70 41.31 39.70 40.07 4,273 +0.87(+2.22%)
May 06, 2016 45.28 45.40 38.08 39.20 10,730 -5.83(-12.95%)
May 05, 2016 49.25 49.87 44.41 45.03 9,713 -4.59(-9.25%)
May 04, 2016 46.77 49.62 45.65 49.62 12,959 +2.85(+6.10%)
May 03, 2016 46.64 47.64 45.65 46.77 5,288 +0.12(+0.27%)
May 02, 2016 49.50 49.50 46.64 46.64 6,371 -2.36(-4.81%)
Apr 29, 2016 50.12 50.37 47.26 49.00 6,354 -1.12(-2.23%)
Apr 28, 2016 50.37 51.48 49.25 50.12 7,911 -0.25(-0.49%)
Apr 27, 2016 49.62 50.86 49.50 50.37 6,260 +0.74(+1.50%)
Apr 26, 2016 49.37 49.62 48.51 49.62 2,675 +0.25(+0.50%)
Apr 25, 2016 49.62 50.37 49.37 49.37 2,582 +0.00(+0.00%)
Apr 22, 2016 49.50 50.02 49.13 49.37 2,074 -0.12(-0.25%)
Apr 21, 2016 50.24 50.66 49.37 49.50 5,489 -0.25(-0.50%)
Apr 20, 2016 50.74 50.86 49.75 49.75 2,336 +0.12(+0.25%)
Apr 19, 2016 50.24 51.48 49.62 49.62 3,195 -0.25(-0.50%)
Apr 18, 2016 48.51 51.36 48.51 49.87 3,162 +1.74(+3.61%)
Apr 15, 2016 50.86 51.22 48.13 48.13 2,829 -1.74(-3.48%)
Apr 14, 2016 53.10 53.96 49.62 49.87 3,990 -3.35(-6.29%)
Apr 13, 2016 50.86 53.96 50.86 53.22 5,860 +2.85(+5.66%)
Apr 12, 2016 50.86 51.48 50.36 50.37 850 -0.12(-0.25%)
Apr 11, 2016 49.62 51.36 49.36 50.49 4,177 +2.23(+4.63%)
Apr 08, 2016 47.76 49.62 47.76 48.26 3,390 +1.86(+4.01%)
Apr 07, 2016 46.66 48.75 45.90 46.40 6,749 +0.00(+0.00%)
Apr 06, 2016 44.78 46.89 44.66 46.40 5,166 +1.98(+4.47%)
Apr 05, 2016 44.91 46.64 44.04 44.41 6,473 -1.36(-2.98%)
Apr 04, 2016 46.64 47.14 45.65 45.78 4,209 -0.87(-1.86%)
Apr 01, 2016 47.39 47.39 46.15 46.64 3,396 -0.50(-1.05%)
Mar 31, 2016 47.76 49.05 46.89 47.14 8,053 +0.00(+0.00%)
Mar 30, 2016 48.26 48.38 47.02 47.14 2,743 -0.62(-1.30%)
Mar 29, 2016 49.13 49.37 47.89 47.76 6,497 -0.99(-2.04%)
Mar 28, 2016 50.37 50.86 48.51 48.75 2,116 -2.11(-4.15%)
Mar 24, 2016 49.87 50.86 50.86 50.86 1,176 +0.87(+1.74%)
Mar 23, 2016 51.36 51.36 49.62 49.99 1,711 -0.74(-1.47%)
Mar 22, 2016 53.96 53.96 50.74 50.74 3,685 -2.23(-4.22%)
Mar 21, 2016 53.34 54.34 52.72 52.97 1,669 -1.74(-3.17%)
Mar 18, 2016 53.34 55.20 52.55 54.71 3,376 +1.36(+2.56%)
Mar 17, 2016 52.36 53.59 52.36 53.34 3,523 +0.87(+1.65%)
Mar 16, 2016 51.85 52.85 50.62 52.48 3,237 +0.37(+0.71%)
Mar 15, 2016 52.72 53.09 51.73 52.10 2,259 +0.12(+0.24%)
Mar 14, 2016 51.98 53.96 51.11 51.98 6,377 +1.49(+2.95%)
Mar 11, 2016 51.73 51.73 49.99 50.49 3,891 -0.87(-1.69%)
Mar 10, 2016 51.11 51.85 50.12 51.36 2,901 +0.25(+0.49%)
Mar 09, 2016 52.60 53.34 50.61 51.11 5,057 -0.62(-1.20%)
Mar 08, 2016 53.10 53.84 51.36 51.73 3,186 -2.48(-4.58%)
Mar 07, 2016 52.48 57.31 51.61 54.21 12,194 +2.36(+4.55%)
Mar 04, 2016 52.10 52.79 51.36 51.85 9,450 -0.25(-0.48%)
Mar 03, 2016 52.72 54.09 51.85 52.10 11,065 -1.61(-3.00%)
Mar 02, 2016 53.84 54.83 53.47 53.72 1,829 -0.87(-1.59%)
Mar 01, 2016 54.96 56.20 54.09 54.58 2,312 -0.37(-0.68%)
Feb 29, 2016 55.70 55.95 54.58 54.96 2,861 -0.25(-0.45%)
Feb 26, 2016 56.94 57.07 54.96 55.20 1,758 -1.86(-3.26%)
Feb 25, 2016 58.55 58.62 56.07 57.07 1,512 -1.12(-1.92%)
Feb 24, 2016 57.07 58.18 54.21 58.18 2,257 +0.00(+0.00%)
Feb 23, 2016 56.94 58.31 56.82 58.18 2,986 +1.24(+2.18%)
Feb 22, 2016 56.82 58.31 56.82 56.94 1,736 -0.62(-1.08%)
Feb 19, 2016 59.05 59.05 57.07 57.56 1,691 -0.62(-1.07%)
Feb 18, 2016 60.17 60.17 57.19 58.18 1,780 -1.36(-2.29%)
Feb 17, 2016 61.53 61.53 58.06 59.55 4,176 +1.12(+1.91%)
Feb 16, 2016 59.05 59.67 58.06 58.43 1,968 +0.62(+1.07%)
Feb 12, 2016 57.93 57.81 57.81 57.81 4,046 +0.12(+0.22%)
Feb 11, 2016 60.91 61.78 57.69 57.69 1,808 -3.85(-6.25%)
Feb 10, 2016 63.64 63.64 61.53 61.53 1,804 -2.11(-3.31%)
Feb 09, 2016 63.45 63.64 60.77 63.64 1,818 +0.12(+0.20%)
Feb 08, 2016 64.88 67.49 63.52 63.52 3,820 -2.23(-3.40%)
Feb 05, 2016 64.38 66.62 63.29 65.75 2,499 +2.67(+4.23%)
Feb 04, 2016 61.41 65.62 61.41 63.08 4,567 +0.31(+0.49%)
Feb 03, 2016 63.14 66.05 61.78 62.77 5,483 -1.61(-2.50%)
Feb 02, 2016 65.50 65.50 61.53 64.38 2,995 -2.85(-4.24%)
Feb 01, 2016 65.87 68.06 63.89 67.24 2,707 +2.36(+3.63%)
Jan 29, 2016 65.25 66.37 64.01 64.88 1,206 +0.62(+0.97%)
Jan 28, 2016 61.90 64.38 61.08 64.26 3,001 +2.73(+4.44%)
Jan 27, 2016 59.79 61.78 59.79 61.53 1,407 +0.87(+1.43%)
Jan 26, 2016 58.18 61.28 58.12 60.66 2,562 +2.73(+4.71%)
Jan 25, 2016 60.29 60.90 57.93 57.93 1,778 -1.61(-2.71%)
Jan 22, 2016 57.57 61.53 57.57 59.55 2,741 +2.36(+4.12%)
Jan 21, 2016 56.82 59.67 56.82 57.19 1,524 -0.37(-0.65%)
Jan 20, 2016 59.79 59.79 52.85 57.56 3,013 -1.98(-3.33%)
Jan 19, 2016 59.17 59.79 57.07 59.55 2,033 -0.25(-0.41%)
Jan 15, 2016 63.52 59.79 59.79 59.79 1,273 -3.47(-5.49%)
Jan 14, 2016 64.26 64.26 62.03 63.27 950 -1.12(-1.73%)
Jan 13, 2016 65.75 65.75 63.27 64.38 2,393 +0.00(+0.00%)
Jan 12, 2016 64.38 64.76 62.03 64.38 1,013 -0.50(-0.76%)
Jan 11, 2016 64.51 65.25 62.35 64.88 12,060 +0.87(+1.36%)
Jan 08, 2016 65.00 65.00 62.03 64.01 974 +0.25(+0.39%)
Jan 07, 2016 65.62 65.62 62.03 63.76 1,316 -0.87(-1.34%)
Jan 06, 2016 66.62 68.73 64.35 64.63 821 -1.86(-2.80%)
Jan 05, 2016 74.68 74.81 64.63 66.49 4,968 -6.95(-9.46%)
Jan 04, 2016 74.31 76.17 72.45 73.44 6,107 -0.87(-1.17%)
Dec 31, 2015 68.73 74.31 74.31 74.31 10,438 +5.58(+8.12%)
Dec 30, 2015 59.67 70.96 58.80 68.73 12,620 +8.93(+14.94%)
Dec 29, 2015 62.03 63.02 58.31 59.79 3,300 -1.49(-2.43%)
Dec 28, 2015 62.90 63.89 61.03 61.28 2,024 -2.85(-4.45%)
Dec 24, 2015 63.14 64.14 64.14 64.14 483 +1.36(+2.17%)
Dec 23, 2015 63.76 66.18 61.78 62.77 1,777 +0.25(+0.40%)
Dec 22, 2015 62.65 63.50 60.79 62.52 2,143 -0.12(-0.20%)
Dec 21, 2015 62.52 64.38 62.03 62.65 3,353 +0.12(+0.20%)
Dec 18, 2015 65.75 66.17 62.15 62.52 1,148 -3.10(-4.73%)
Dec 17, 2015 65.87 65.87 62.15 65.62 2,035 +0.37(+0.57%)
Dec 16, 2015 66.25 66.99 64.90 65.25 3,822 +0.37(+0.57%)
Dec 15, 2015 65.75 66.62 64.01 64.88 2,493 -0.87(-1.32%)
Dec 14, 2015 68.97 69.10 64.51 65.75 1,933 -2.85(-4.16%)
Dec 11, 2015 67.19 68.73 66.37 68.60 2,609 +0.62(+0.91%)
Dec 10, 2015 66.99 68.19 66.12 67.98 1,288 +0.25(+0.37%)
Dec 09, 2015 69.10 69.22 67.73 67.73 724 -0.50(-0.73%)
Dec 08, 2015 68.23 68.23 66.99 68.23 1,189 -0.50(-0.72%)
Dec 07, 2015 70.71 70.71 68.23 68.73 1,436 -1.61(-2.29%)
Dec 04, 2015 70.84 72.32 69.97 70.34 1,065 -1.07(-1.49%)
Dec 03, 2015 71.83 72.70 70.84 71.41 1,186 -0.42(-0.59%)
Dec 02, 2015 74.06 74.06 71.33 71.83 1,898 -1.24(-1.70%)
Dec 01, 2015 72.57 73.81 71.33 73.07 1,287 -0.87(-1.17%)
Nov 30, 2015 74.93 75.05 72.08 73.94 1,720 -0.99(-1.32%)
Nov 27, 2015 71.58 74.93 69.72 74.93 4,243 +3.35(+4.68%)
Nov 25, 2015 72.57 71.58 71.58 71.58 6,835 -1.12(-1.54%)
Nov 24, 2015 73.44 73.54 71.95 72.70 1,941 -0.87(-1.18%)
Nov 23, 2015 75.30 75.30 73.56 73.56 2,589 -1.61(-2.15%)
Nov 20, 2015 74.81 75.55 74.56 75.18 2,000 -0.37(-0.49%)
Nov 19, 2015 75.67 75.67 74.68 75.55 1,196 -0.62(-0.82%)
Nov 18, 2015 75.92 76.29 75.30 76.17 986 +0.50(+0.66%)
Nov 17, 2015 75.80 76.66 74.43 75.67 2,441 -0.99(-1.29%)
Nov 16, 2015 76.79 76.91 75.92 76.67 1,054 +0.50(+0.65%)
Nov 13, 2015 74.81 77.78 74.68 76.17 1,079 +0.74(+0.99%)
Nov 12, 2015 76.05 76.05 74.43 75.43 1,179 +0.37(+0.50%)
Nov 11, 2015 74.81 76.17 74.81 75.05 897 +0.12(+0.17%)
Nov 10, 2015 75.05 75.80 74.43 74.93 1,134 -1.12(-1.47%)
Nov 09, 2015 77.04 77.04 74.73 76.05 1,102 -0.99(-1.29%)
Nov 06, 2015 76.90 77.04 74.93 77.04 3,434 +0.25(+0.32%)
Nov 05, 2015 76.17 76.91 74.43 76.79 3,857 +1.49(+1.98%)
Nov 04, 2015 79.39 79.39 74.93 75.30 1,923 -2.36(-3.04%)
Nov 03, 2015 77.53 78.90 75.67 77.66 5,589 +0.99(+1.29%)
Nov 02, 2015 76.91 78.15 75.05 76.67 2,371 -0.25(-0.32%)
Oct 30, 2015 74.68 76.91 73.94 76.91 1,335 +2.23(+2.99%)
Oct 29, 2015 74.68 77.04 73.81 74.68 2,795 -1.36(-1.79%)
Oct 28, 2015 79.39 79.39 76.05 76.05 4,109 -3.23(-4.07%)
Oct 27, 2015 79.39 79.77 77.91 79.27 1,028 -0.50(-0.62%)
Oct 26, 2015 79.64 80.26 78.53 79.77 1,847 +0.50(+0.63%)
Oct 23, 2015 78.90 79.77 78.53 79.27 1,459 -0.12(-0.16%)
Oct 22, 2015 81.38 81.38 79.38 79.39 769 -0.37(-0.47%)
Oct 21, 2015 80.02 80.64 79.27 79.77 896 +0.37(+0.47%)
Oct 20, 2015 80.64 80.64 78.53 79.39 1,967 -1.86(-2.29%)
Oct 19, 2015 80.88 82.13 80.14 81.26 1,183 +0.50(+0.61%)
Oct 16, 2015 81.26 81.26 79.89 80.76 671 -0.37(-0.46%)
Oct 15, 2015 80.88 82.37 79.77 81.13 625 +0.62(+0.77%)
Oct 14, 2015 80.88 80.88 80.14 80.51 1,222 +0.00(+0.00%)
Oct 13, 2015 80.64 80.76 80.14 80.51 1,347 +0.25(+0.31%)
Oct 12, 2015 80.26 80.64 80.14 80.26 5,067 +0.12(+0.15%)
Oct 09, 2015 79.89 80.64 79.27 80.14 1,655 +0.25(+0.31%)
Oct 08, 2015 79.27 80.26 79.27 79.89 1,057 +0.25(+0.31%)
Oct 07, 2015 79.59 80.64 78.77 79.64 3,259 +0.99(+1.26%)
Oct 06, 2015 79.02 79.02 77.29 78.65 2,362 +0.50(+0.64%)
Oct 05, 2015 77.41 79.02 76.54 78.15 8,582 +2.36(+3.11%)
Oct 02, 2015 75.18 77.53 75.18 75.80 2,209 -0.99(-1.29%)
Oct 01, 2015 75.67 77.78 75.67 76.79 996 +1.24(+1.64%)
Sep 30, 2015 77.91 79.77 75.43 75.55 3,181 -4.09(-5.14%)
Sep 29, 2015 73.56 80.51 72.20 79.64 2,916 +5.83(+7.90%)
Sep 28, 2015 72.08 75.05 70.59 73.81 1,077 +0.25(+0.34%)
Sep 25, 2015 73.32 74.43 71.70 73.56 1,525 -1.12(-1.50%)
Sep 24, 2015 74.81 75.18 73.02 74.68 1,417 -0.74(-0.99%)
Sep 23, 2015 71.58 75.67 70.59 75.43 1,463 +2.98(+4.11%)
Sep 22, 2015 71.58 73.12 71.46 72.45 1,396 +1.24(+1.74%)
Sep 21, 2015 74.43 74.43 70.59 71.21 2,567 -3.35(-4.49%)
Sep 18, 2015 74.43 74.81 74.18 74.56 535 -0.25(-0.33%)
Sep 17, 2015 75.18 76.54 74.43 74.81 1,282 -0.25(-0.33%)
Sep 16, 2015 75.18 76.54 73.69 75.05 3,154 +0.12(+0.17%)
Sep 15, 2015 76.17 76.42 74.56 74.93 944 -0.87(-1.15%)
Sep 14, 2015 76.29 77.16 74.56 75.80 1,005 +0.12(+0.16%)
Sep 11, 2015 76.05 76.42 74.93 75.67 1,249 +0.99(+1.33%)
Sep 10, 2015 75.80 76.05 74.56 74.68 3,610 -1.36(-1.79%)
Sep 09, 2015 75.67 76.79 75.18 76.05 1,134 +0.37(+0.49%)
Sep 08, 2015 74.31 75.67 73.56 75.67 747 +0.99(+1.33%)
Sep 04, 2015 73.94 74.68 74.68 74.68 596 +1.12(+1.52%)
Sep 03, 2015 75.67 75.67 72.32 73.56 1,061 -1.12(-1.50%)
Sep 02, 2015 73.32 75.30 72.08 74.68 506 +0.99(+1.35%)
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.