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

Danaos Corporation (NY: DAC )

75.21 +1.23 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2007 442.88 464.71 435.71 455.65 5,497 +10.17(+2.28%)
Oct 31, 2007 450.44 455.90 439.53 445.48 6,206 -5.95(-1.32%)
Oct 30, 2007 462.35 464.96 451.31 451.44 6,779 -12.40(-2.67%)
Oct 29, 2007 463.84 463.96 459.62 463.84 6,835 -1.37(-0.29%)
Oct 26, 2007 452.80 465.20 452.80 465.20 18,185 +15.01(+3.33%)
Oct 25, 2007 441.63 452.68 437.05 450.19 6,456 +12.28(+2.80%)
Oct 24, 2007 449.08 449.08 436.30 437.91 3,038 -5.58(-1.26%)
Oct 23, 2007 440.52 447.96 438.04 443.50 11,156 +7.57(+1.74%)
Oct 22, 2007 431.71 436.05 423.27 435.93 3,079 -3.72(-0.85%)
Oct 19, 2007 442.88 452.80 438.53 439.65 6,215 -1.36(-0.31%)
Oct 18, 2007 431.59 450.07 431.54 441.01 4,409 +9.43(+2.18%)
Oct 17, 2007 427.49 434.19 426.25 431.59 2,152 +2.98(+0.69%)
Oct 16, 2007 429.35 434.07 425.88 428.61 4,546 -0.74(-0.17%)
Oct 15, 2007 434.19 441.63 428.11 429.35 4,232 -2.98(-0.69%)
Oct 12, 2007 428.98 432.85 428.86 432.33 1,950 +2.11(+0.49%)
Oct 11, 2007 435.56 439.28 427.99 430.22 3,804 -0.25(-0.06%)
Oct 10, 2007 440.39 441.63 427.99 430.47 4,207 -4.34(-1.00%)
Oct 09, 2007 436.92 436.92 427.99 434.81 6,045 +1.24(+0.29%)
Oct 08, 2007 443.37 444.98 433.57 433.57 2,120 -6.45(-1.47%)
Oct 05, 2007 434.44 443.50 430.10 440.02 2,934 +6.20(+1.43%)
Oct 04, 2007 437.29 443.74 430.97 433.82 2,144 -2.60(-0.60%)
Oct 03, 2007 447.09 454.16 421.79 436.42 4,586 -13.77(-3.06%)
Oct 02, 2007 459.00 460.86 434.94 450.19 2,942 -3.72(-0.82%)
Oct 01, 2007 447.71 458.38 446.23 453.92 3,611 +6.08(+1.36%)
Sep 28, 2007 457.64 459.00 444.74 447.84 2,764 -6.70(-1.47%)
Sep 27, 2007 455.90 462.97 452.43 454.54 1,886 +1.74(+0.38%)
Sep 26, 2007 461.11 464.58 452.68 452.80 2,345 -3.10(-0.68%)
Sep 25, 2007 448.46 458.01 448.46 455.90 3,611 +3.72(+0.82%)
Sep 24, 2007 459.00 465.08 449.66 452.18 3,401 +0.00(+0.00%)
Sep 21, 2007 436.92 457.76 435.31 452.18 5,723 +23.07(+5.38%)
Sep 20, 2007 436.05 439.77 429.11 429.11 2,273 -3.85(-0.89%)
Sep 19, 2007 429.85 440.39 420.92 432.95 3,627 +5.58(+1.31%)
Sep 18, 2007 422.03 434.19 412.48 427.37 3,514 +8.31(+1.98%)
Sep 17, 2007 421.79 424.18 406.90 419.06 4,997 -1.86(-0.44%)
Sep 14, 2007 427.62 439.15 418.31 420.92 2,474 -3.72(-0.88%)
Sep 13, 2007 439.28 440.39 412.48 424.64 2,474 -11.54(-2.65%)
Sep 12, 2007 412.98 440.39 412.98 436.18 4,119 +23.45(+5.68%)
Sep 11, 2007 426.13 429.72 412.73 412.73 4,377 -12.53(-2.95%)
Sep 10, 2007 429.60 429.60 418.93 425.26 1,725 -2.73(-0.64%)
Sep 07, 2007 434.19 434.19 426.87 427.99 1,064 -2.48(-0.58%)
Sep 06, 2007 443.25 448.95 430.47 430.47 4,272 -10.79(-2.45%)
Sep 05, 2007 433.82 444.86 426.25 441.26 4,167 +8.19(+1.89%)
Sep 04, 2007 433.94 434.19 427.12 433.07 3,256 +0.75(+0.17%)
Aug 31, 2007 434.19 434.19 429.97 432.33 3,224 +0.00(+0.00%)
Aug 30, 2007 432.33 434.19 428.98 432.33 1,870 +0.00(+0.00%)
Aug 29, 2007 432.33 434.19 429.23 432.33 1,450 +6.20(+1.46%)
Aug 28, 2007 430.84 434.19 422.16 426.13 2,281 -1.61(-0.38%)
Aug 27, 2007 415.58 440.27 415.58 427.74 3,474 +16.00(+3.89%)
Aug 24, 2007 421.54 424.39 409.50 411.74 2,111 -5.58(-1.34%)
Aug 23, 2007 421.79 431.46 410.20 417.32 6,521 -4.47(-1.06%)
Aug 22, 2007 421.79 426.13 415.58 421.79 2,643 +6.20(+1.49%)
Aug 21, 2007 405.78 424.76 402.68 415.58 2,120 +5.09(+1.24%)
Aug 20, 2007 407.39 423.52 403.55 410.50 4,167 +4.84(+1.19%)
Aug 17, 2007 388.29 407.27 375.26 405.66 4,506 +27.29(+7.21%)
Aug 16, 2007 385.19 390.77 360.01 378.37 19,588 -7.32(-1.90%)
Aug 15, 2007 412.85 415.33 384.57 385.69 11,502 -30.64(-7.36%)
Aug 14, 2007 435.43 435.43 409.88 416.33 2,410 -14.76(-3.42%)
Aug 13, 2007 432.95 445.98 429.48 431.09 4,828 +9.30(+2.21%)
Aug 10, 2007 422.41 427.49 387.67 421.79 14,461 -0.62(-0.15%)
Aug 09, 2007 421.79 431.09 419.06 422.41 3,990 +1.86(+0.44%)
Aug 08, 2007 434.19 451.56 416.33 420.55 6,400 -4.84(-1.14%)
Aug 07, 2007 421.79 427.87 410.26 425.38 11,527 +2.73(+0.65%)
Aug 06, 2007 454.91 462.23 386.43 422.65 18,935 -30.14(-6.66%)
Aug 03, 2007 453.67 456.64 448.71 452.80 11,196 +4.09(+0.91%)
Aug 02, 2007 487.54 495.97 448.71 448.71 8,971 -33.37(-6.92%)
Aug 01, 2007 478.85 486.17 472.40 482.08 4,868 -3.60(-0.74%)
Jul 31, 2007 490.76 492.37 475.50 485.67 5,167 +6.82(+1.42%)
Jul 30, 2007 483.81 493.74 475.50 478.85 14,493 +5.58(+1.18%)
Jul 27, 2007 470.79 479.60 458.01 473.27 6,932 -7.44(-1.55%)
Jul 26, 2007 496.22 499.44 459.00 480.71 8,335 +3.10(+0.65%)
Jul 25, 2007 465.08 483.81 464.58 477.61 5,715 +13.65(+2.94%)
Jul 24, 2007 486.79 486.79 458.51 463.96 7,625 -22.95(-4.71%)
Jul 23, 2007 483.69 492.99 482.32 486.92 6,215 +9.31(+1.95%)
Jul 20, 2007 491.88 493.49 473.28 477.61 6,537 -4.71(-0.98%)
Jul 19, 2007 464.34 486.92 462.97 482.32 16,113 +29.15(+6.43%)
Jul 18, 2007 438.53 454.04 438.53 453.17 8,762 +18.98(+4.37%)
Jul 17, 2007 423.03 439.15 422.78 434.19 11,906 +20.47(+4.95%)
Jul 16, 2007 429.11 437.67 411.24 413.72 7,142 -9.18(-2.17%)
Jul 13, 2007 409.38 434.19 408.39 422.90 6,295 +21.34(+5.31%)
Jul 12, 2007 403.05 412.48 398.96 401.56 7,117 +1.99(+0.50%)
Jul 11, 2007 396.85 399.58 394.12 399.58 6,690 +1.37(+0.34%)
Jul 10, 2007 400.70 402.93 391.39 398.21 3,562 +1.36(+0.34%)
Jul 09, 2007 398.21 401.94 391.02 396.85 3,885 +3.60(+0.91%)
Jul 06, 2007 399.33 399.46 390.77 393.25 2,434 -2.48(-0.63%)
Jul 05, 2007 401.81 401.81 393.62 395.73 3,788 -1.86(-0.47%)
Jul 03, 2007 396.36 399.58 395.36 397.60 1,845 +3.47(+0.88%)
Jul 02, 2007 395.11 404.29 385.19 394.12 3,780 +3.97(+1.02%)
Jun 29, 2007 386.68 396.85 384.44 390.15 3,643 +10.92(+2.88%)
Jun 28, 2007 374.02 384.57 374.02 379.24 2,692 +9.30(+2.52%)
Jun 27, 2007 375.39 388.66 363.36 369.93 6,472 -5.09(-1.36%)
Jun 26, 2007 371.54 389.78 365.96 375.02 5,828 +1.24(+0.33%)
Jun 25, 2007 388.91 391.39 372.29 373.78 4,884 -13.89(-3.58%)
Jun 22, 2007 388.66 391.14 386.43 387.67 3,047 -0.62(-0.16%)
Jun 21, 2007 393.87 397.72 384.82 388.29 3,724 -3.72(-0.95%)
Jun 20, 2007 392.38 398.09 391.27 392.01 5,094 +2.73(+0.70%)
Jun 19, 2007 390.15 392.01 381.59 389.28 4,780 +1.61(+0.42%)
Jun 18, 2007 387.92 394.74 385.19 387.67 4,078 +2.85(+0.74%)
Jun 15, 2007 396.98 405.91 384.82 384.82 5,965 -12.16(-3.06%)
Jun 14, 2007 396.85 398.09 394.62 396.98 5,312 +0.62(+0.16%)
Jun 13, 2007 392.63 398.59 392.01 396.36 3,853 +4.34(+1.11%)
Jun 12, 2007 395.61 400.20 391.02 392.01 2,942 -3.47(-0.88%)
Jun 11, 2007 385.93 397.22 385.93 395.49 3,071 +11.16(+2.91%)
Jun 08, 2007 392.01 396.85 380.85 384.32 3,893 -1.12(-0.29%)
Jun 07, 2007 392.76 396.98 385.44 385.44 7,424 -10.42(-2.63%)
Jun 06, 2007 392.63 396.98 384.57 395.86 5,505 +0.12(+0.03%)
Jun 05, 2007 400.08 400.08 393.22 395.73 8,907 +2.11(+0.54%)
Jun 04, 2007 403.80 403.92 393.62 393.62 3,699 -7.07(-1.76%)
Jun 01, 2007 395.61 403.18 395.61 400.70 3,982 +3.72(+0.94%)
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%)
Mar 01, 2007 290.29 299.74 285.33 299.59 3,337 +5.71(+1.94%)
Feb 28, 2007 287.81 297.73 274.04 293.88 8,447 +5.46(+1.89%)
Feb 27, 2007 300.83 311.87 267.34 288.43 27,979 -14.27(-4.71%)
Feb 26, 2007 306.79 308.28 297.98 302.69 2,772 -4.22(-1.37%)
Feb 23, 2007 309.76 312.00 305.55 306.91 3,667 -2.85(-0.92%)
Feb 22, 2007 306.17 310.14 304.06 309.76 3,530 +3.47(+1.13%)
Feb 21, 2007 306.91 311.75 305.30 306.29 40,869 -1.24(-0.40%)
Feb 20, 2007 300.83 309.14 297.73 307.53 2,821 +7.94(+2.65%)
Feb 16, 2007 300.09 301.95 296.62 299.59 3,716 +1.24(+0.42%)
Feb 15, 2007 297.61 301.33 295.99 298.35 3,095 +1.49(+0.50%)
Feb 14, 2007 295.99 298.35 294.88 296.86 6,376 +1.61(+0.55%)
Feb 13, 2007 292.64 298.35 291.65 295.25 2,329 +2.61(+0.89%)
Feb 12, 2007 294.01 294.26 287.81 292.64 1,491 +0.00(+0.00%)
Feb 09, 2007 295.25 297.61 291.65 292.64 2,966 -2.23(-0.76%)
Feb 08, 2007 298.72 300.71 290.41 294.88 4,917 +0.50(+0.17%)
Feb 07, 2007 295.87 301.82 288.43 294.38 7,472 -1.86(-0.63%)
Feb 06, 2007 296.12 298.10 292.15 296.24 7,254 +0.62(+0.21%)
Feb 05, 2007 295.75 298.85 291.53 295.62 7,069 -0.12(-0.04%)
Feb 02, 2007 293.39 298.48 292.77 295.75 8,028 +2.98(+1.02%)
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.