Skip to main content

Danaos Corporation (NY: DAC )

72.43 -0.10 (-0.14%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 335.94 337.80 330.23 334.33 9,036 -1.86(-0.55%)
Jan 30, 2008 341.15 348.97 332.59 336.19 13,361 -4.96(-1.45%)
Jan 29, 2008 336.81 344.62 336.81 341.15 9,995 +13.27(+4.05%)
Jan 28, 2008 330.48 334.70 324.40 327.88 11,704 -8.68(-2.58%)
Jan 25, 2008 338.05 348.72 325.02 336.56 9,233 +6.33(+1.92%)
Jan 24, 2008 326.39 336.31 324.40 330.23 11,091 +1.61(+0.49%)
Jan 23, 2008 320.06 330.73 315.22 328.62 15,052 +7.32(+2.28%)
Jan 22, 2008 300.96 332.22 300.96 321.30 9,600 +3.85(+1.21%)
Jan 21, 2008 300.46 324.28 300.46 317.46 0 +0.00(+0.00%)
Jan 18, 2008 300.46 324.28 300.46 317.46 16,811 +18.24(+6.09%)
Jan 17, 2008 303.93 304.93 295.87 299.22 9,947 -1.86(-0.62%)
Jan 16, 2008 301.45 305.30 291.53 301.08 11,579 +1.37(+0.46%)
Jan 15, 2008 305.80 309.27 294.13 299.72 10,241 -10.42(-3.36%)
Jan 14, 2008 323.91 323.91 297.73 310.14 15,356 -6.08(-1.92%)
Jan 11, 2008 310.63 322.91 310.63 316.21 6,771 +5.58(+1.80%)
Jan 10, 2008 305.67 317.33 299.72 310.63 10,228 +1.86(+0.60%)
Jan 09, 2008 313.36 320.81 301.45 308.77 10,571 -5.71(-1.81%)
Jan 08, 2008 330.11 331.10 301.20 314.48 21,116 -11.04(-3.39%)
Jan 07, 2008 324.03 338.05 322.54 325.52 14,783 +7.57(+2.38%)
Jan 04, 2008 322.54 338.55 313.86 317.95 7,037 -6.57(-2.03%)
Jan 03, 2008 328.12 337.06 321.18 324.53 3,635 -3.72(-1.13%)
Jan 02, 2008 330.11 334.22 315.10 328.25 6,037 +0.62(+0.19%)
Jan 01, 2008 328.12 334.08 326.88 327.63 6,568 +0.00(+0.00%)
Dec 31, 2007 328.12 334.08 326.88 327.63 6,568 -4.09(-1.23%)
Dec 28, 2007 341.52 341.52 327.13 331.72 6,507 -4.09(-1.22%)
Dec 27, 2007 330.61 343.26 330.61 335.82 9,737 +6.45(+1.96%)
Dec 26, 2007 331.85 346.73 328.87 329.37 7,399 -3.23(-0.97%)
Dec 24, 2007 338.05 338.05 331.60 332.59 2,934 -2.11(-0.63%)
Dec 21, 2007 333.58 342.14 329.12 334.70 7,230 +1.98(+0.60%)
Dec 20, 2007 340.78 343.75 328.37 332.71 9,246 -7.20(-2.12%)
Dec 19, 2007 350.70 352.19 335.57 339.91 3,945 -7.19(-2.07%)
Dec 18, 2007 344.75 352.94 344.75 347.11 4,272 +6.82(+2.01%)
Dec 17, 2007 358.52 364.97 339.04 340.28 9,761 -21.71(-6.00%)
Dec 14, 2007 364.22 367.33 360.38 361.99 3,965 -1.37(-0.38%)
Dec 13, 2007 375.76 384.94 362.86 363.36 4,119 -11.54(-3.08%)
Dec 12, 2007 378.86 391.39 372.29 374.89 4,614 +3.47(+0.94%)
Dec 11, 2007 368.57 394.37 368.57 371.42 4,602 -3.72(-0.99%)
Dec 10, 2007 377.13 388.66 372.54 375.14 7,819 +4.22(+1.14%)
Dec 07, 2007 369.19 380.85 369.19 370.92 2,458 -1.74(-0.47%)
Dec 06, 2007 366.21 381.59 366.21 372.66 5,489 +8.56(+2.35%)
Dec 05, 2007 364.10 370.18 362.86 364.10 3,127 +2.11(+0.58%)
Dec 04, 2007 367.95 375.39 355.67 361.99 6,988 -10.55(-2.83%)
Dec 03, 2007 384.32 384.32 368.69 372.54 3,224 -7.07(-1.86%)
Nov 30, 2007 379.61 384.57 371.54 379.61 5,005 +3.10(+0.82%)
Nov 29, 2007 372.78 381.34 368.81 376.51 3,353 +4.47(+1.20%)
Nov 28, 2007 348.22 379.73 348.22 372.04 5,928 +19.48(+5.52%)
Nov 27, 2007 360.63 369.06 350.08 352.56 7,843 -3.72(-1.04%)
Nov 26, 2007 375.14 388.54 356.16 356.29 8,415 -22.08(-5.84%)
Nov 23, 2007 371.05 385.69 371.05 378.37 3,071 +14.76(+4.06%)
Nov 21, 2007 364.60 369.19 347.35 363.60 11,970 -4.59(-1.25%)
Nov 20, 2007 365.96 368.19 347.35 368.19 8,504 +3.35(+0.92%)
Nov 19, 2007 373.03 381.96 359.14 364.85 5,400 -10.92(-2.91%)
Nov 16, 2007 381.34 386.43 369.31 375.76 3,877 -1.98(-0.53%)
Nov 15, 2007 381.84 394.37 376.51 377.75 4,094 -5.21(-1.36%)
Nov 14, 2007 390.28 396.98 379.61 382.96 4,836 -3.47(-0.90%)
Nov 13, 2007 366.71 396.60 366.71 386.43 8,096 +20.72(+5.66%)
Nov 12, 2007 404.17 404.17 358.15 365.71 17,419 -34.11(-8.53%)
Nov 09, 2007 405.41 405.66 396.98 399.83 3,716 -5.58(-1.38%)
Nov 08, 2007 414.59 418.06 393.50 405.41 6,295 -5.21(-1.27%)
Nov 07, 2007 417.32 424.14 407.15 410.62 4,967 -12.53(-2.96%)
Nov 06, 2007 435.18 437.67 409.38 423.15 5,860 -7.20(-1.67%)
Nov 05, 2007 436.30 450.94 428.98 430.35 8,267 -14.76(-3.32%)
Nov 02, 2007 455.53 464.58 444.36 445.11 8,302 -10.55(-2.31%)
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.