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

Danaos Corporation (NY: DAC )

76.19 -0.33 (-0.42%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 1, 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 (%)
May 31, 2007 401.94 407.52 395.73 396.98 5,537 +0.00(+0.00%)
May 30, 2007 400.08 402.93 394.87 396.98 3,522 +0.00(+0.00%)
May 29, 2007 409.38 413.10 396.11 396.98 6,198 -1.86(-0.47%)
May 25, 2007 396.98 398.84 390.77 398.84 4,320 +4.34(+1.10%)
May 24, 2007 403.18 404.05 389.42 394.49 4,925 -2.48(-0.62%)
May 23, 2007 405.41 405.41 396.11 396.98 6,408 -4.34(-1.08%)
May 22, 2007 401.94 406.28 395.86 401.32 8,052 +5.58(+1.41%)
May 21, 2007 412.48 416.20 394.00 395.73 19,910 -4.96(-1.24%)
May 18, 2007 403.80 410.99 397.84 400.70 14,646 +0.62(+0.16%)
May 17, 2007 390.77 403.05 388.91 400.08 19,056 +16.75(+4.37%)
May 16, 2007 382.71 384.32 381.10 383.33 2,063 +3.72(+0.98%)
May 15, 2007 378.99 381.59 377.75 379.61 2,434 +1.74(+0.46%)
May 14, 2007 383.33 383.33 377.25 377.87 2,369 +0.74(+0.20%)
May 11, 2007 374.02 377.13 373.65 377.13 1,781 +1.86(+0.50%)
May 10, 2007 381.47 383.95 372.66 375.26 2,023 -3.10(-0.82%)
May 09, 2007 372.16 379.98 371.17 378.37 2,627 +6.20(+1.67%)
May 08, 2007 387.05 387.05 369.93 372.16 2,853 -8.31(-2.18%)
May 07, 2007 376.51 389.90 373.40 380.48 6,182 +7.07(+1.89%)
May 04, 2007 383.95 383.95 369.68 373.40 4,828 +1.86(+0.50%)
May 03, 2007 362.24 372.78 362.24 371.54 3,853 +12.41(+3.45%)
May 02, 2007 353.56 369.68 351.69 359.14 3,764 -0.62(-0.17%)
May 01, 2007 357.90 359.76 349.09 359.76 3,248 +2.85(+0.80%)
Apr 30, 2007 361.00 369.56 351.57 356.90 4,860 -1.86(-0.52%)
Apr 27, 2007 353.68 366.21 349.96 358.77 3,047 +3.60(+1.01%)
Apr 26, 2007 353.56 364.22 348.59 355.17 4,901 +7.32(+2.10%)
Apr 25, 2007 346.73 347.97 343.01 347.85 1,273 +2.36(+0.68%)
Apr 24, 2007 349.71 349.71 342.64 345.49 1,684 -1.12(-0.32%)
Apr 23, 2007 348.97 351.69 346.61 346.61 1,257 -2.23(-0.64%)
Apr 20, 2007 347.97 351.94 346.11 348.84 1,692 +3.97(+1.15%)
Apr 19, 2007 345.74 346.11 344.25 344.87 959 -0.87(-0.25%)
Apr 18, 2007 346.36 348.59 344.38 345.74 1,596 -0.62(-0.18%)
Apr 17, 2007 345.37 348.59 344.13 346.36 2,353 +0.62(+0.18%)
Apr 16, 2007 341.89 348.84 341.89 345.74 3,337 +2.36(+0.69%)
Apr 13, 2007 338.79 344.75 338.79 343.38 3,901 +5.21(+1.54%)
Apr 12, 2007 334.08 341.03 333.83 338.17 1,934 +4.22(+1.26%)
Apr 11, 2007 333.09 333.95 325.64 333.95 3,014 +0.99(+0.30%)
Apr 10, 2007 340.41 340.41 332.34 332.96 2,047 -7.32(-2.15%)
Apr 09, 2007 351.57 352.44 340.03 340.28 3,167 -9.80(-2.80%)
Apr 05, 2007 338.79 352.07 338.05 350.08 2,474 +11.91(+3.52%)
Apr 04, 2007 337.43 339.91 336.19 338.17 1,684 +0.74(+0.22%)
Apr 03, 2007 328.62 337.43 328.62 337.43 3,909 +8.31(+2.53%)
Apr 02, 2007 326.64 329.12 323.91 329.12 1,862 +2.48(+0.76%)
Mar 30, 2007 327.50 327.50 325.52 326.64 1,386 -0.25(-0.08%)
Mar 29, 2007 328.75 329.99 326.76 326.88 2,660 -1.61(-0.49%)
Mar 28, 2007 331.23 332.96 327.63 328.50 2,434 -0.25(-0.08%)
Mar 27, 2007 328.75 334.33 328.75 328.75 2,120 -0.12(-0.04%)
Mar 26, 2007 330.73 332.47 328.62 328.87 2,458 -0.25(-0.08%)
Mar 23, 2007 323.78 330.48 323.16 329.12 2,442 +4.71(+1.45%)
Mar 22, 2007 323.78 325.52 322.67 324.41 1,636 +1.12(+0.35%)
Mar 21, 2007 320.06 326.39 319.94 323.29 3,087 +3.47(+1.09%)
Mar 20, 2007 309.89 319.81 308.15 319.81 7,569 +9.68(+3.12%)
Mar 19, 2007 306.29 310.14 303.69 310.14 10,285 +6.95(+2.29%)
Mar 16, 2007 302.94 303.19 297.73 303.19 1,055 +1.12(+0.37%)
Mar 15, 2007 301.70 305.17 300.96 302.07 5,602 -0.12(-0.04%)
Mar 14, 2007 307.28 307.28 300.09 302.20 12,067 -4.34(-1.42%)
Mar 13, 2007 307.16 308.77 305.42 306.54 3,861 -0.62(-0.20%)
Mar 12, 2007 304.55 308.40 304.06 307.16 5,150 +3.47(+1.14%)
Mar 09, 2007 297.73 303.69 296.61 303.69 2,103 +4.84(+1.62%)
Mar 08, 2007 303.93 303.93 297.73 298.85 2,611 +0.62(+0.21%)
Mar 07, 2007 298.97 301.45 296.49 298.23 2,643 +1.24(+0.42%)
Mar 06, 2007 300.71 301.45 291.65 296.99 4,538 -1.36(-0.46%)
Mar 05, 2007 303.44 303.44 295.50 298.35 3,103 -5.09(-1.68%)
Mar 02, 2007 299.59 303.93 297.36 303.44 3,385 +3.85(+1.28%)
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.