Skip to main content

Danaos Corporation (NY: DAC )

81.70 +1.58 (+1.97%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.76 47.98 46.15 47.98 1,100 +2.19(+4.79%)
Mar 29, 2012 44.08 47.06 44.08 45.79 10,527 +0.61(+1.35%)
Mar 28, 2012 45.18 45.79 44.45 45.18 1,597 +0.24(+0.54%)
Mar 27, 2012 45.18 46.15 44.81 44.93 1,481 +0.00(+0.00%)
Mar 26, 2012 43.59 45.06 42.86 44.93 1,195 +1.58(+3.65%)
Mar 23, 2012 43.11 43.35 42.62 43.35 984 +0.00(+0.00%)
Mar 22, 2012 42.98 43.61 42.74 43.35 1,846 -1.34(-3.00%)
Mar 21, 2012 43.59 44.69 42.50 44.69 2,558 +0.24(+0.55%)
Mar 20, 2012 44.45 45.06 44.45 44.45 2,206 -0.61(-1.35%)
Mar 19, 2012 47.37 47.37 44.93 45.06 3,613 -1.83(-3.90%)
Mar 16, 2012 44.93 46.88 44.32 46.88 2,855 +2.80(+6.35%)
Mar 15, 2012 45.66 45.66 42.74 44.08 4,920 -1.34(-2.95%)
Mar 14, 2012 47.61 47.71 45.06 45.42 2,974 -2.19(-4.60%)
Mar 13, 2012 48.34 49.20 46.27 47.61 4,187 -0.97(-2.01%)
Mar 12, 2012 46.76 49.07 46.76 48.59 1,977 +0.61(+1.27%)
Mar 09, 2012 49.32 49.32 46.64 47.98 1,570 -0.61(-1.25%)
Mar 08, 2012 47.98 48.59 47.74 48.59 1,693 -0.12(-0.25%)
Mar 07, 2012 47.25 49.93 43.84 48.71 12,359 +0.81(+1.70%)
Mar 06, 2012 50.90 50.90 47.25 47.89 3,053 -3.01(-5.90%)
Mar 05, 2012 51.14 51.75 49.56 50.90 2,640 -0.37(-0.71%)
Mar 02, 2012 51.75 52.36 51.14 51.27 2,524 -1.10(-2.09%)
Mar 01, 2012 52.00 52.36 51.27 52.36 2,021 +0.37(+0.70%)
Feb 29, 2012 51.14 52.36 51.14 52.00 1,611 +0.37(+0.71%)
Feb 28, 2012 52.00 52.12 51.14 51.63 1,987 -0.67(-1.28%)
Feb 27, 2012 50.90 52.30 49.32 52.30 638 +0.30(+0.59%)
Feb 24, 2012 52.24 52.24 50.29 52.00 4,299 +0.12(+0.23%)
Feb 23, 2012 49.32 52.17 49.21 51.87 2,215 +1.83(+3.65%)
Feb 22, 2012 50.17 51.14 48.10 50.05 3,612 +0.49(+0.98%)
Feb 21, 2012 49.32 50.32 49.31 49.56 799 -1.22(-2.40%)
Feb 17, 2012 48.83 50.78 48.83 50.78 1,813 +1.58(+3.22%)
Feb 16, 2012 49.68 49.80 48.95 49.20 1,203 -0.49(-0.98%)
Feb 15, 2012 52.00 52.00 49.32 49.68 2,941 -1.83(-3.55%)
Feb 14, 2012 50.17 52.12 50.17 51.51 1,485 +1.70(+3.42%)
Feb 13, 2012 52.36 52.36 49.56 49.80 1,761 -1.40(-2.73%)
Feb 10, 2012 52.00 52.12 49.32 51.20 2,325 -1.77(-3.33%)
Feb 09, 2012 54.80 55.41 51.27 52.97 5,066 -2.92(-5.23%)
Feb 08, 2012 55.28 56.74 55.16 55.89 2,370 +1.04(+1.89%)
Feb 07, 2012 50.78 59.42 50.29 54.86 6,039 +4.57(+9.08%)
Feb 06, 2012 47.25 52.36 47.25 50.29 4,679 +3.04(+6.44%)
Feb 03, 2012 47.86 47.86 46.64 47.25 4,501 -0.61(-1.27%)
Feb 02, 2012 45.18 50.53 43.23 47.86 9,241 +3.17(+7.08%)
Feb 01, 2012 45.66 46.15 44.69 44.69 4,131 +0.24(+0.55%)
Jan 31, 2012 43.59 45.54 43.11 44.45 7,387 +0.96(+2.21%)
Jan 30, 2012 43.47 43.72 43.11 43.48 1,278 -0.35(-0.81%)
Jan 27, 2012 43.11 43.84 42.74 43.84 2,971 +1.10(+2.56%)
Jan 26, 2012 42.86 43.47 41.16 42.74 3,372 +0.12(+0.29%)
Jan 25, 2012 42.62 42.98 42.62 42.62 1,174 +0.12(+0.29%)
Jan 24, 2012 41.65 42.74 41.40 42.50 1,323 -0.73(-1.69%)
Jan 23, 2012 42.98 43.23 41.77 43.23 2,030 +0.85(+2.01%)
Jan 20, 2012 40.18 42.62 40.06 42.38 2,796 +1.95(+4.82%)
Jan 19, 2012 41.04 41.48 39.82 40.43 2,869 -0.97(-2.35%)
Jan 18, 2012 41.28 42.22 41.05 41.40 1,856 -0.49(-1.16%)
Jan 17, 2012 42.13 42.62 41.77 41.89 1,279 +0.85(+2.08%)
Jan 13, 2012 41.40 41.40 39.33 41.04 1,060 -0.85(-2.03%)
Jan 12, 2012 42.62 42.77 41.65 41.89 1,339 -0.73(-1.71%)
Jan 11, 2012 34.83 42.62 34.83 42.62 2,703 +0.97(+2.34%)
Jan 10, 2012 41.52 42.62 39.70 41.65 4,524 +0.24(+0.59%)
Jan 09, 2012 42.38 43.11 40.55 41.40 4,179 -2.80(-6.34%)
Jan 06, 2012 46.27 46.27 44.20 44.20 1,699 -2.13(-4.60%)
Jan 05, 2012 46.39 48.71 42.13 46.33 4,302 +0.06(+0.13%)
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.