Skip to main content

Danaos Corporation (NY: DAC )

80.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 78.42 79.76 78.40 79.39 960 +0.73(+0.93%)
May 28, 2015 78.66 79.39 77.93 78.66 225 +0.12(+0.16%)
May 27, 2015 79.27 79.27 77.69 78.54 1,547 -1.22(-1.53%)
May 26, 2015 78.54 79.76 77.45 79.76 1,345 +1.95(+2.50%)
May 22, 2015 78.05 77.81 77.81 77.81 517 +0.00(+0.00%)
May 21, 2015 76.91 77.81 76.81 77.81 379 +0.85(+1.11%)
May 20, 2015 76.96 78.05 74.89 76.96 2,335 -0.61(-0.78%)
May 19, 2015 76.72 77.57 76.59 77.57 1,661 +0.85(+1.11%)
May 18, 2015 75.50 77.08 75.50 76.72 2,200 +1.46(+1.94%)
May 15, 2015 75.50 75.92 72.94 75.25 2,634 -1.83(-2.37%)
May 14, 2015 78.66 78.66 76.59 77.08 4,951 +0.00(+0.00%)
May 13, 2015 78.54 79.27 76.84 77.08 3,912 -0.12(-0.16%)
May 12, 2015 75.62 77.81 73.31 77.20 2,865 -0.61(-0.78%)
May 11, 2015 79.03 79.03 77.08 77.81 1,534 -1.22(-1.54%)
May 08, 2015 79.27 79.27 77.93 79.03 762 +0.12(+0.15%)
May 07, 2015 79.24 79.27 78.91 78.91 704 -0.73(-0.92%)
May 06, 2015 78.42 79.76 77.69 79.64 1,654 +1.70(+2.19%)
May 05, 2015 77.93 78.42 77.85 77.93 1,001 +0.00(+0.00%)
May 04, 2015 77.57 77.93 76.23 77.93 1,238 +1.46(+1.91%)
May 01, 2015 74.65 76.72 73.79 76.47 1,640 +3.17(+4.32%)
Apr 30, 2015 77.93 77.93 70.87 73.31 9,935 -4.63(-5.94%)
Apr 29, 2015 78.05 78.30 77.08 77.93 920 +0.73(+0.95%)
Apr 28, 2015 78.91 79.64 76.84 77.20 1,827 +1.70(+2.26%)
Apr 27, 2015 78.18 78.18 74.40 75.50 1,137 -2.68(-3.43%)
Apr 24, 2015 77.45 78.18 76.64 78.18 389 +0.61(+0.78%)
Apr 23, 2015 76.59 77.57 75.98 77.57 1,511 +1.58(+2.08%)
Apr 22, 2015 74.89 76.47 74.10 75.98 408 +1.34(+1.79%)
Apr 21, 2015 73.79 74.89 73.55 74.65 750 +0.61(+0.82%)
Apr 20, 2015 73.43 75.01 73.43 74.04 1,430 -0.73(-0.98%)
Apr 17, 2015 72.33 75.13 72.33 74.77 902 +1.22(+1.66%)
Apr 16, 2015 76.54 76.54 73.18 73.55 602 -2.19(-2.89%)
Apr 15, 2015 76.72 76.72 75.62 75.74 1,173 -1.70(-2.20%)
Apr 14, 2015 79.27 79.27 77.32 77.45 1,432 -1.46(-1.85%)
Apr 13, 2015 78.18 79.03 78.05 78.91 556 -0.37(-0.46%)
Apr 10, 2015 79.03 79.27 78.05 79.27 384 +0.12(+0.15%)
Apr 09, 2015 78.05 79.27 77.57 79.15 1,722 +1.58(+2.04%)
Apr 08, 2015 79.15 79.15 76.78 77.57 791 -0.97(-1.24%)
Apr 07, 2015 77.81 78.79 77.81 78.54 453 -0.12(-0.15%)
Apr 06, 2015 77.81 78.91 76.72 78.66 875 +0.73(+0.94%)
Apr 02, 2015 79.15 77.93 77.93 77.93 969 -0.85(-1.08%)
Apr 01, 2015 78.79 79.64 77.45 78.79 535 -0.49(-0.61%)
Mar 31, 2015 79.15 79.39 78.05 79.27 1,288 +0.24(+0.31%)
Mar 30, 2015 79.03 79.15 77.20 79.03 856 -0.12(-0.15%)
Mar 27, 2015 78.79 79.15 78.18 79.15 488 +0.12(+0.15%)
Mar 26, 2015 79.76 79.76 78.66 79.03 7,115 -0.12(-0.15%)
Mar 25, 2015 78.77 79.64 77.81 79.15 1,384 +0.73(+0.93%)
Mar 24, 2015 78.42 79.03 75.05 78.42 1,338 +0.85(+1.10%)
Mar 23, 2015 74.40 78.54 74.40 77.57 1,798 +3.17(+4.26%)
Mar 20, 2015 74.40 77.93 74.40 74.40 6,179 -1.58(-2.08%)
Mar 19, 2015 76.47 76.72 73.31 75.98 2,556 +0.49(+0.65%)
Mar 18, 2015 74.40 76.47 73.79 75.50 1,231 -0.37(-0.48%)
Mar 17, 2015 76.23 76.35 73.91 75.86 589 -0.12(-0.16%)
Mar 16, 2015 75.50 76.11 73.19 75.98 1,448 +0.37(+0.48%)
Mar 13, 2015 75.25 75.62 73.58 75.62 867 +0.61(+0.81%)
Mar 12, 2015 75.01 75.01 73.31 75.01 599 +0.49(+0.65%)
Mar 11, 2015 72.94 74.52 72.94 74.52 523 +0.12(+0.16%)
Mar 10, 2015 73.55 74.77 72.47 74.40 1,366 -0.73(-0.97%)
Mar 09, 2015 76.96 77.89 73.06 75.13 2,121 -2.91(-3.73%)
Mar 06, 2015 77.93 78.30 76.47 78.04 1,473 +0.11(+0.14%)
Mar 05, 2015 76.72 77.93 75.98 77.93 1,040 +0.00(+0.00%)
Mar 04, 2015 77.57 77.93 77.32 77.93 4,314 +0.38(+0.50%)
Mar 03, 2015 77.08 77.57 76.47 77.55 185 -0.02(-0.03%)
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.