Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 68.68 68.68 66.61 66.97 1,711 -1.22(-1.79%)
Jun 29, 2011 68.92 69.29 66.73 68.19 5,287 -0.12(-0.18%)
Jun 28, 2011 70.51 70.75 67.95 68.31 2,117 -1.58(-2.26%)
Jun 27, 2011 65.15 72.45 65.14 69.90 6,785 +5.11(+7.89%)
Jun 24, 2011 67.46 67.46 64.05 64.78 2,507 -2.44(-3.62%)
Jun 23, 2011 69.90 70.63 63.93 67.22 9,309 -3.77(-5.32%)
Jun 22, 2011 63.32 79.39 62.83 70.99 36,243 +7.67(+12.12%)
Jun 21, 2011 62.71 64.54 62.71 63.32 11,795 +0.85(+1.36%)
Jun 20, 2011 62.85 62.85 62.47 62.47 2,990 -0.85(-1.35%)
Jun 17, 2011 63.32 64.17 61.91 63.32 2,159 +0.24(+0.39%)
Jun 16, 2011 63.32 63.69 60.89 63.08 2,875 -0.24(-0.38%)
Jun 15, 2011 65.15 65.38 61.74 63.32 4,688 -1.95(-2.99%)
Jun 14, 2011 66.00 66.00 65.03 65.27 3,671 +0.12(+0.19%)
Jun 13, 2011 65.63 66.24 63.14 65.15 3,272 -0.61(-0.93%)
Jun 10, 2011 68.19 68.44 65.27 65.76 9,056 -3.53(-5.10%)
Jun 09, 2011 74.16 74.28 67.58 69.29 8,580 -5.11(-6.87%)
Jun 08, 2011 76.96 84.14 72.21 74.40 6,017 -2.68(-3.48%)
Jun 07, 2011 79.76 80.49 75.08 77.08 2,548 -2.44(-3.06%)
Jun 06, 2011 81.10 82.19 79.27 79.52 2,207 -1.46(-1.80%)
Jun 03, 2011 78.66 81.59 78.19 80.98 3,053 +4.99(+6.57%)
May 24, 2011 77.57 77.69 74.16 75.98 6,503 -0.24(-0.32%)
May 23, 2011 80.37 80.37 73.18 76.23 8,737 -5.60(-6.85%)
May 20, 2011 84.14 84.14 80.98 81.83 2,610 -1.95(-2.33%)
May 19, 2011 82.44 84.75 81.71 83.78 2,999 +2.19(+2.69%)
May 18, 2011 83.05 84.75 81.46 81.59 2,694 -0.85(-1.03%)
May 17, 2011 86.58 86.58 80.98 82.44 2,886 -4.14(-4.78%)
May 16, 2011 87.67 87.67 85.24 86.58 3,650 -1.10(-1.25%)
May 13, 2011 87.43 91.08 87.43 87.67 4,448 +0.00(+0.00%)
May 12, 2011 87.67 87.67 84.63 87.67 4,847 +0.00(+0.00%)
May 11, 2011 86.46 87.67 83.17 87.67 6,119 +1.34(+1.55%)
May 10, 2011 83.66 86.46 82.80 86.34 4,520 +3.04(+3.65%)
May 09, 2011 82.19 83.41 81.83 83.29 1,895 +1.46(+1.79%)
May 06, 2011 84.14 85.06 80.49 81.83 4,230 -0.24(-0.30%)
May 05, 2011 83.05 86.70 77.08 82.07 11,182 +0.37(+0.45%)
May 04, 2011 79.76 81.71 78.18 81.71 4,181 +2.92(+3.71%)
May 03, 2011 80.00 80.98 76.47 78.79 5,854 -1.34(-1.67%)
May 02, 2011 78.66 80.12 78.05 80.12 6,389 +2.80(+3.62%)
Apr 29, 2011 75.62 77.81 75.50 77.32 3,497 +1.83(+2.42%)
Apr 28, 2011 74.77 76.84 74.77 75.50 3,048 +0.61(+0.81%)
Apr 27, 2011 75.38 75.38 73.55 74.89 2,786 +0.00(+0.00%)
Apr 26, 2011 77.69 79.03 74.40 74.89 6,827 -2.80(-3.60%)
Apr 25, 2011 77.08 77.69 76.72 77.69 2,405 +1.46(+1.92%)
Apr 21, 2011 76.47 76.72 74.89 76.23 3,191 -0.37(-0.48%)
Apr 20, 2011 75.01 76.59 73.70 76.59 4,027 +2.07(+2.78%)
Apr 19, 2011 77.69 77.69 74.40 74.52 2,476 -3.17(-4.08%)
Apr 18, 2011 77.45 77.69 73.31 77.69 11,435 -0.85(-1.09%)
Apr 15, 2011 77.93 80.37 77.32 78.54 6,098 +0.61(+0.78%)
Apr 14, 2011 78.42 79.15 77.69 77.93 3,829 -0.61(-0.78%)
Apr 13, 2011 81.10 81.59 77.93 78.54 3,920 -1.70(-2.12%)
Apr 12, 2011 78.91 81.95 78.91 80.25 9,209 +0.37(+0.46%)
Apr 11, 2011 80.73 81.95 79.04 79.88 8,962 -0.85(-1.06%)
Apr 08, 2011 88.89 90.11 77.93 80.73 30,674 -7.55(-8.55%)
Apr 07, 2011 92.42 92.55 87.92 88.28 12,080 -3.65(-3.97%)
Apr 06, 2011 90.11 92.91 83.53 91.94 33,147 +2.19(+2.44%)
Apr 05, 2011 94.98 95.83 88.28 89.74 24,995 -4.26(-4.53%)
Apr 04, 2011 84.39 94.01 84.39 94.01 23,303 +8.89(+10.44%)
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.