Indicators

Danaos Corporation (NY: DAC )

82.82 -0.08 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	51.48	51.98	50.84	51.11	11,283	+0.25(+0.49%)
May 28, 2009	52.35	52.72	49.37	50.86	11,430	+0.13(+0.25%)
May 27, 2009	50.86	54.09	50.61	50.74	11,007	-0.00(-0.00%)
May 26, 2009	49.62	51.11	49.62	50.74	10,764	+0.12(+0.25%)
May 22, 2009	52.10	52.10	50.12	50.61	8,813	-1.12(-2.16%)
May 21, 2009	52.10	52.60	50.00	51.73	11,784	-2.11(-3.91%)
May 20, 2009	53.96	56.44	52.97	53.84	21,367	+1.61(+3.09%)
May 19, 2009	49.13	53.22	49.13	52.23	20,403	+3.35(+6.85%)
May 18, 2009	47.39	49.13	47.02	48.88	12,968	+2.61(+5.63%)
May 15, 2009	47.14	50.99	45.53	46.27	24,434	-0.87(-1.84%)
May 14, 2009	46.89	48.75	44.29	47.14	20,466	+1.61(+3.54%)
May 13, 2009	49.00	51.36	45.28	45.53	33,161	-5.95(-11.57%)
May 12, 2009	53.84	54.58	49.75	51.48	24,682	-3.10(-5.68%)
May 11, 2009	56.57	56.82	53.96	54.58	16,452	-3.23(-5.58%)
May 08, 2009	58.93	60.17	55.70	57.81	13,768	+0.12(+0.22%)
May 07, 2009	59.55	59.55	54.71	57.69	29,572	+1.12(+1.97%)
May 06, 2009	55.20	58.68	53.72	56.57	30,822	+3.47(+6.54%)
May 05, 2009	56.32	57.56	52.72	53.10	34,654	-1.49(-2.73%)
May 04, 2009	54.34	55.33	52.72	54.58	34,302	+4.09(+8.11%)

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.