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

Danaos Corporation (NY: DAC )

80.74 -0.99 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 74.66 74.85 72.58 73.79 309,514 -1.14(-1.52%)
Aug 30, 2021 75.19 76.18 72.89 74.93 308,256 -0.07(-0.09%)
Aug 27, 2021 73.57 75.45 73.14 75.00 417,068 +1.44(+1.96%)
Aug 26, 2021 75.02 75.02 72.22 73.56 321,683 -0.59(-0.80%)
Aug 25, 2021 75.66 77.87 73.59 74.16 494,860 -1.45(-1.92%)
Aug 24, 2021 73.07 77.29 73.07 75.60 571,485 +2.93(+4.04%)
Aug 23, 2021 68.19 72.79 67.83 72.67 873,880 +5.16(+7.64%)
Aug 20, 2021 65.85 68.18 65.06 67.51 319,542 +1.66(+2.52%)
Aug 19, 2021 65.59 67.14 62.83 65.85 720,616 -1.97(-2.91%)
Aug 18, 2021 65.87 68.42 65.38 67.82 714,340 +2.70(+4.15%)
Aug 17, 2021 64.50 66.27 62.66 65.12 306,245 -0.16(-0.24%)
Aug 16, 2021 62.39 66.27 61.02 65.28 487,403 +2.48(+3.95%)
Aug 13, 2021 63.99 64.19 62.63 62.79 254,349 -0.85(-1.33%)
Aug 12, 2021 63.95 64.26 62.36 63.64 209,222 -0.32(-0.49%)
Aug 11, 2021 63.68 64.54 62.33 63.96 322,790 +0.54(+0.84%)
Aug 10, 2021 60.41 64.40 59.89 63.42 402,027 +3.08(+5.10%)
Aug 09, 2021 62.07 62.07 59.46 60.34 314,752 -2.18(-3.48%)
Aug 06, 2021 63.16 63.97 60.37 62.52 249,314 -0.20(-0.32%)
Aug 05, 2021 61.23 62.80 60.55 62.72 330,322 +2.36(+3.91%)
Aug 04, 2021 60.54 62.41 58.79 60.36 404,691 -0.39(-0.64%)
Aug 03, 2021 59.96 61.76 56.49 60.75 440,772 -0.23(-0.37%)
Aug 02, 2021 59.60 63.00 59.60 60.97 492,491 +1.84(+3.12%)
Jul 30, 2021 59.65 60.51 57.93 59.13 248,962 -1.14(-1.89%)
Jul 29, 2021 59.67 61.29 58.58 60.27 219,639 +1.34(+2.28%)
Jul 28, 2021 57.10 59.57 56.88 58.93 245,882 +2.60(+4.61%)
Jul 27, 2021 58.38 58.53 55.35 56.33 413,601 -2.99(-5.04%)
Jul 26, 2021 58.98 61.31 57.97 59.32 265,085 +0.55(+0.94%)
Jul 23, 2021 60.82 61.33 57.65 58.77 423,354 -2.50(-4.08%)
Jul 22, 2021 62.15 62.83 60.35 61.27 452,052 -0.41(-0.67%)
Jul 21, 2021 57.63 61.71 57.56 61.68 375,315 +4.66(+8.17%)
Jul 20, 2021 56.72 57.49 55.36 57.03 372,907 +1.57(+2.83%)
Jul 19, 2021 52.28 55.91 50.89 55.45 664,480 +0.93(+1.71%)
Jul 16, 2021 58.16 58.52 53.74 54.52 574,274 -3.26(-5.63%)
Jul 15, 2021 58.32 59.04 56.31 57.78 518,865 -1.00(-1.70%)
Jul 14, 2021 61.35 62.27 57.80 58.78 458,521 -2.12(-3.49%)
Jul 13, 2021 63.53 63.96 60.33 60.90 426,463 -3.29(-5.13%)
Jul 12, 2021 62.83 64.36 60.49 64.19 277,356 +0.97(+1.54%)
Jul 09, 2021 60.54 63.43 60.12 63.22 337,194 +3.40(+5.69%)
Jul 08, 2021 61.18 61.76 58.11 59.82 968,789 -4.59(-7.13%)
Jul 07, 2021 64.83 66.45 62.92 64.40 444,120 -1.29(-1.96%)
Jul 06, 2021 66.27 67.03 63.77 65.69 316,498 -0.33(-0.50%)
Jul 02, 2021 66.28 66.82 63.18 66.03 351,727 +0.39(+0.60%)
Jul 01, 2021 67.66 67.83 62.96 65.63 568,121 -1.75(-2.59%)
Jun 30, 2021 64.93 67.83 63.62 67.38 376,362 +2.12(+3.25%)
Jun 29, 2021 67.57 68.00 64.54 65.26 425,203 -2.00(-2.97%)
Jun 28, 2021 69.49 69.54 65.82 67.26 480,160 -1.84(-2.67%)
Jun 25, 2021 67.04 69.75 67.00 69.10 465,055 +2.59(+3.89%)
Jun 24, 2021 65.25 66.84 64.53 66.51 494,026 +2.02(+3.13%)
Jun 23, 2021 66.21 66.54 63.71 64.49 345,640 -1.30(-1.97%)
Jun 22, 2021 64.94 66.03 62.74 65.79 370,789 +1.93(+3.02%)
Jun 21, 2021 63.29 65.31 63.13 63.86 363,518 +0.57(+0.90%)
Jun 18, 2021 61.97 64.19 61.06 63.29 332,999 +0.28(+0.45%)
Jun 17, 2021 64.41 65.76 61.04 63.01 509,799 -2.02(-3.10%)
Jun 16, 2021 62.26 65.79 62.26 65.03 552,264 +2.97(+4.78%)
Jun 15, 2021 63.44 64.33 59.18 62.06 510,364 -0.79(-1.26%)
Jun 14, 2021 66.22 66.62 61.54 62.85 573,513 -2.02(-3.11%)
Jun 11, 2021 63.36 65.40 62.41 64.87 407,049 +2.38(+3.81%)
Jun 10, 2021 60.60 63.63 60.43 62.49 526,400 +3.13(+5.28%)
Jun 09, 2021 59.12 61.29 58.92 59.36 553,999 +0.32(+0.55%)
Jun 08, 2021 59.40 59.74 56.88 59.03 373,250 +0.02(+0.03%)
Jun 07, 2021 55.10 59.22 54.97 59.02 538,457 +4.28(+7.82%)
Jun 04, 2021 54.40 55.02 52.89 54.74 424,204 -0.11(-0.19%)
Jun 03, 2021 56.44 56.64 54.41 54.84 504,585 -2.18(-3.82%)
Jun 02, 2021 57.90 58.35 56.29 57.02 353,336 -0.64(-1.11%)
Jun 01, 2021 57.24 57.84 55.89 57.66 446,258 +1.74(+3.11%)
May 28, 2021 55.50 57.07 54.06 55.92 387,295 +0.53(+0.95%)
May 27, 2021 54.39 55.39 52.38 55.39 367,546 +2.19(+4.12%)
May 26, 2021 53.00 54.92 52.82 53.20 497,453 -0.39(-0.74%)
May 25, 2021 56.31 57.25 52.92 53.59 722,295 -3.20(-5.64%)
May 24, 2021 54.83 56.85 54.00 56.80 553,598 +2.41(+4.43%)
May 21, 2021 54.40 56.53 54.15 54.39 539,225 +0.48(+0.89%)
May 20, 2021 53.52 53.96 50.77 53.91 481,564 +0.68(+1.28%)
May 19, 2021 50.57 54.39 49.68 53.23 879,307 +1.19(+2.29%)
May 18, 2021 52.65 53.55 51.97 52.04 573,639 -0.17(-0.33%)
May 17, 2021 50.82 52.77 50.04 52.21 466,629 +1.58(+3.13%)
May 14, 2021 48.89 51.02 48.02 50.63 497,649 +2.35(+4.87%)
May 13, 2021 48.91 51.78 46.27 48.28 616,060 -0.16(-0.32%)
May 12, 2021 49.29 50.74 47.74 48.43 738,538 -0.76(-1.54%)
May 11, 2021 50.57 53.90 48.55 49.19 1,357,338 -6.29(-11.34%)
May 10, 2021 58.02 58.02 55.10 55.48 623,475 -1.58(-2.76%)
May 07, 2021 55.09 57.32 54.22 57.06 500,737 +1.96(+3.55%)
May 06, 2021 57.08 57.08 51.37 55.10 794,553 -1.83(-3.21%)
May 05, 2021 55.96 59.83 55.44 56.93 894,976 +2.48(+4.56%)
May 04, 2021 53.54 54.59 49.18 54.45 768,671 +0.82(+1.53%)
May 03, 2021 48.22 54.62 47.78 53.63 1,192,252 +6.38(+13.50%)
Apr 30, 2021 46.68 48.56 46.34 47.25 319,536 +0.28(+0.59%)
Apr 29, 2021 48.74 48.74 46.20 46.97 231,587 -0.68(-1.42%)
Apr 28, 2021 45.87 48.15 45.71 47.65 265,496 +1.18(+2.55%)
Apr 27, 2021 46.56 47.65 45.39 46.47 278,991 +0.46(+1.00%)
Apr 26, 2021 45.25 46.64 44.86 46.01 348,905 +1.21(+2.70%)
Apr 23, 2021 44.39 45.69 43.80 44.80 386,407 +1.11(+2.53%)
Apr 22, 2021 44.21 45.26 43.31 43.69 345,335 -0.87(-1.95%)
Apr 21, 2021 42.18 44.60 40.60 44.56 527,718 +2.38(+5.63%)
Apr 20, 2021 46.04 46.24 41.64 42.18 995,947 -3.99(-8.63%)
Apr 19, 2021 46.22 47.73 45.38 46.17 524,045 -0.05(-0.11%)
Apr 16, 2021 45.26 46.47 44.96 46.22 506,593 +1.04(+2.29%)
Apr 15, 2021 47.00 47.11 44.43 45.19 457,267 -1.11(-2.39%)
Apr 14, 2021 44.73 47.56 44.73 46.29 316,310 +1.28(+2.84%)
Apr 13, 2021 47.10 47.19 44.21 45.01 490,069 -2.09(-4.43%)
Apr 12, 2021 48.96 48.96 46.09 47.10 452,229 -1.81(-3.70%)
Apr 09, 2021 49.56 49.78 47.17 48.91 437,423 -0.37(-0.76%)
Apr 08, 2021 46.65 49.87 45.55 49.29 622,480 +2.65(+5.67%)
Apr 07, 2021 45.20 46.83 44.65 46.64 302,992 +0.73(+1.59%)
Apr 06, 2021 46.19 47.41 45.10 45.91 508,922 +0.05(+0.11%)
Apr 05, 2021 45.39 46.66 45.04 45.86 501,368 +1.50(+3.37%)
Apr 01, 2021 43.12 44.63 42.31 44.36 584,609 +1.18(+2.74%)
Mar 31, 2021 44.82 45.21 42.21 43.18 589,986 -1.11(-2.50%)
Mar 30, 2021 45.26 46.13 43.08 44.28 398,029 -0.71(-1.59%)
Mar 29, 2021 47.87 48.69 44.48 45.00 621,908 -2.69(-5.64%)
Mar 26, 2021 46.30 50.17 45.46 47.69 923,564 +2.88(+6.43%)
Mar 25, 2021 40.91 45.25 38.52 44.80 863,501 +2.37(+5.58%)
Mar 24, 2021 42.37 45.37 42.02 42.44 1,332,480 +1.12(+2.72%)
Mar 23, 2021 46.18 46.55 40.96 41.31 1,051,526 -4.92(-10.64%)
Mar 22, 2021 48.22 48.90 44.91 46.23 807,978 -0.20(-0.43%)
Mar 19, 2021 43.76 47.17 42.22 46.43 965,272 +3.63(+8.48%)
Mar 18, 2021 43.93 46.27 42.58 42.80 691,716 -0.62(-1.42%)
Mar 17, 2021 42.08 43.53 40.37 43.42 448,619 +0.94(+2.21%)
Mar 16, 2021 42.99 44.65 41.87 42.48 446,191 -0.34(-0.79%)
Mar 15, 2021 42.21 42.85 40.94 42.82 425,392 +1.28(+3.08%)
Mar 12, 2021 41.88 43.13 40.57 41.54 497,630 -0.97(-2.27%)
Mar 11, 2021 40.72 42.65 38.76 42.51 752,380 +2.99(+7.58%)
Mar 10, 2021 36.54 39.60 36.53 39.51 996,780 +3.27(+9.03%)
Mar 09, 2021 33.51 36.37 32.29 36.24 810,784 +3.05(+9.18%)
Mar 08, 2021 34.84 35.25 32.83 33.19 548,680 -1.16(-3.37%)
Mar 05, 2021 34.22 35.17 31.03 34.35 1,062,248 -0.03(-0.08%)
Mar 04, 2021 36.34 37.93 32.66 34.38 1,022,379 -2.48(-6.73%)
Mar 03, 2021 35.90 37.84 35.59 36.86 532,893 +1.35(+3.80%)
Mar 02, 2021 36.00 36.48 34.68 35.51 342,114 +0.31(+0.89%)
Mar 01, 2021 36.87 38.29 35.13 35.20 638,343 -0.96(-2.65%)
Feb 26, 2021 35.49 37.25 32.96 36.15 781,548 +1.86(+5.43%)
Feb 25, 2021 35.38 38.69 33.94 34.29 885,461 -0.42(-1.20%)
Feb 24, 2021 32.79 35.74 32.35 34.71 948,243 +2.86(+8.99%)
Feb 23, 2021 33.51 33.72 29.41 31.85 846,455 -2.36(-6.90%)
Feb 22, 2021 33.96 35.25 33.33 34.20 497,329 +0.17(+0.49%)
Feb 19, 2021 33.52 34.99 32.85 34.04 542,211 +1.64(+5.08%)
Feb 18, 2021 33.29 34.06 31.33 32.39 581,573 -2.01(-5.84%)
Feb 17, 2021 34.81 35.51 33.16 34.40 624,842 +0.09(+0.25%)
Feb 16, 2021 34.51 34.99 31.68 34.32 884,805 +2.05(+6.37%)
Feb 12, 2021 29.53 33.07 28.96 32.26 799,932 +2.42(+8.11%)
Feb 11, 2021 31.19 31.64 28.81 29.84 668,497 -1.35(-4.32%)
Feb 10, 2021 31.11 31.99 30.16 31.19 665,520 +0.97(+3.23%)
Feb 09, 2021 28.73 30.51 27.25 30.22 593,629 +1.56(+5.44%)
Feb 08, 2021 29.99 30.03 27.53 28.66 725,257 +0.10(+0.34%)
Feb 05, 2021 28.55 28.75 27.22 28.56 529,572 +0.40(+1.42%)
Feb 04, 2021 25.24 28.18 25.02 28.16 809,027 +3.38(+13.62%)
Feb 03, 2021 24.14 25.07 23.98 24.79 517,204 +0.97(+4.09%)
Feb 02, 2021 25.24 25.45 23.31 23.81 785,751 -0.64(-2.60%)
Feb 01, 2021 23.50 24.77 22.64 24.45 646,807 +1.44(+6.24%)
Jan 29, 2021 21.75 24.73 21.64 23.01 1,020,884 +1.37(+6.31%)
Jan 28, 2021 23.06 23.91 21.31 21.64 727,526 -0.09(-0.40%)
Jan 27, 2021 22.51 22.71 21.06 21.73 895,044 -1.53(-6.58%)
Jan 26, 2021 24.06 24.61 22.81 23.26 951,450 -1.13(-4.64%)
Jan 25, 2021 25.71 25.99 23.85 24.40 847,600 -1.78(-6.81%)
Jan 22, 2021 23.98 26.20 23.55 26.18 541,407 +1.50(+6.06%)
Jan 21, 2021 25.76 26.24 24.28 24.68 567,680 -1.00(-3.90%)
Jan 20, 2021 26.11 26.54 25.24 25.68 640,615 +0.07(+0.27%)
Jan 19, 2021 25.55 26.61 24.02 25.61 641,156 +0.53(+2.12%)
Jan 15, 2021 24.44 25.56 23.04 25.08 942,982 -0.23(-0.93%)
Jan 14, 2021 26.09 27.28 24.84 25.32 1,020,333 -0.77(-2.97%)
Jan 13, 2021 29.41 29.91 25.41 26.09 1,355,695 -2.61(-9.10%)
Jan 12, 2021 27.07 28.70 26.72 28.70 1,417,983 +2.35(+8.92%)
Jan 11, 2021 23.53 26.63 23.53 26.35 1,154,557 +2.44(+10.19%)
Jan 08, 2021 24.52 24.63 22.93 23.92 793,153 +0.10(+0.44%)
Jan 07, 2021 21.56 24.46 21.56 23.81 1,356,568 +2.63(+12.41%)
Jan 06, 2021 20.81 21.23 19.92 21.18 797,082 +0.60(+2.92%)
Jan 05, 2021 19.04 20.76 18.93 20.58 842,272 +1.65(+8.69%)
Jan 04, 2021 19.51 19.65 18.28 18.94 880,952 +0.29(+1.54%)
Dec 31, 2020 18.65 18.65 18.65 299,866 +0.74(+4.13%)
Dec 30, 2020 17.89 18.62 17.68 17.91 299,866 +0.22(+1.23%)
Dec 29, 2020 18.38 18.49 17.13 17.69 362,714 -0.61(-3.33%)
Dec 28, 2020 18.54 19.16 18.11 18.30 606,331 +0.02(+0.10%)
Dec 24, 2020 18.84 18.92 18.11 18.29 312,757 -0.30(-1.59%)
Dec 23, 2020 17.48 18.81 17.48 18.58 562,398 +1.10(+6.27%)
Dec 22, 2020 18.28 18.29 16.97 17.48 624,718 -0.56(-3.09%)
Dec 21, 2020 17.44 18.18 17.23 18.04 573,861 +0.37(+2.07%)
Dec 18, 2020 16.71 18.56 16.67 17.68 901,388 +1.00(+6.00%)
Dec 17, 2020 16.36 16.80 15.36 16.68 589,423 +0.42(+2.57%)
Dec 16, 2020 16.43 16.53 15.46 16.26 521,035 -0.01(-0.05%)
Dec 15, 2020 15.12 16.27 14.84 16.27 508,868 +1.27(+8.47%)
Dec 14, 2020 16.07 16.81 14.81 15.00 1,324,705 -0.33(-2.16%)
Dec 11, 2020 14.02 15.65 13.93 15.33 1,078,908 +1.32(+9.45%)
Dec 10, 2020 12.62 14.05 12.52 14.00 922,635 +1.24(+9.68%)
Dec 09, 2020 13.05 13.05 12.40 12.77 642,237 +0.23(+1.88%)
Dec 08, 2020 12.38 12.75 12.25 12.53 335,292 +0.10(+0.77%)
Dec 07, 2020 12.41 12.99 12.18 12.44 476,308 +0.25(+2.07%)
Dec 04, 2020 11.54 12.34 11.44 12.18 544,739 +0.79(+6.95%)
Dec 03, 2020 11.44 11.65 11.24 11.39 352,867 +0.09(+0.77%)
Dec 02, 2020 10.79 11.55 10.56 11.31 352,860 +0.41(+3.75%)
Dec 01, 2020 11.49 11.71 10.84 10.90 541,460 -0.32(-2.87%)
Nov 30, 2020 11.71 12.40 11.20 11.22 599,618 -0.46(-3.95%)
Nov 27, 2020 11.93 12.08 11.13 11.68 378,709 +0.06(+0.52%)
Nov 25, 2020 10.61 11.87 10.59 11.62 787,063 +0.95(+8.89%)
Nov 24, 2020 10.63 11.10 10.23 10.67 3,172,130 -2.25(-17.39%)
Nov 23, 2020 12.36 13.23 12.33 12.92 408,023 +0.68(+5.55%)
Nov 20, 2020 13.05 13.05 12.03 12.24 342,860 -0.61(-4.74%)
Nov 19, 2020 12.45 13.03 12.39 12.85 224,352 +0.19(+1.51%)
Nov 18, 2020 13.49 13.88 12.55 12.65 774,276 -0.40(-3.07%)
Nov 17, 2020 11.57 13.38 11.55 13.05 829,059 +1.51(+13.04%)
Nov 16, 2020 10.08 11.84 10.08 11.55 575,397 +1.70(+17.23%)
Nov 13, 2020 9.399 10.15 9.399 9.852 147,416 +0.50(+5.40%)
Nov 12, 2020 10.52 10.53 9.182 9.347 370,664 -1.21(-11.46%)
Nov 11, 2020 10.26 10.82 10.14 10.56 366,311 +0.32(+3.15%)
Nov 10, 2020 9.330 10.82 9.138 10.23 624,558 +1.45(+16.55%)
Nov 09, 2020 8.616 9.043 8.538 8.782 364,996 +0.66(+8.15%)
Nov 06, 2020 8.442 8.590 7.389 8.120 261,282 +0.10(+1.30%)
Nov 05, 2020 7.824 8.181 7.824 8.016 159,138 +0.30(+3.83%)
Nov 04, 2020 7.746 8.033 7.450 7.720 155,004 -0.04(-0.56%)
Nov 03, 2020 7.467 7.868 7.450 7.763 106,224 +0.39(+5.31%)
Nov 02, 2020 7.137 7.485 7.058 7.372 124,459 +0.23(+3.17%)
Oct 30, 2020 7.241 7.354 6.876 7.145 154,999 -0.26(-3.53%)
Oct 29, 2020 7.389 7.546 7.180 7.406 118,691 -0.05(-0.70%)
Oct 28, 2020 7.781 7.781 7.380 7.459 132,604 -0.51(-6.44%)
Oct 27, 2020 7.528 8.042 7.528 7.972 167,407 +0.46(+6.14%)
Oct 26, 2020 7.946 8.085 7.224 7.511 379,952 -0.64(-7.80%)
Oct 23, 2020 8.120 8.268 7.972 8.146 110,763 +0.06(+0.75%)
Oct 22, 2020 8.381 8.607 8.050 8.085 211,777 -0.30(-3.53%)
Oct 21, 2020 8.555 8.581 8.268 8.381 149,661 -0.19(-2.23%)
Oct 20, 2020 8.103 8.599 8.068 8.573 178,458 +0.57(+7.18%)
Oct 19, 2020 8.268 8.442 7.876 7.998 236,082 -0.06(-0.76%)
Oct 16, 2020 8.251 8.442 7.929 8.059 289,202 -0.09(-1.07%)
Oct 15, 2020 7.589 8.251 7.553 8.146 337,395 +0.52(+6.85%)
Oct 14, 2020 7.755 7.963 7.459 7.624 350,801 +0.05(+0.69%)
Oct 13, 2020 7.668 7.702 7.224 7.572 199,395 -0.03(-0.34%)
Oct 12, 2020 7.398 7.789 7.380 7.598 361,699 +0.28(+3.81%)
Oct 09, 2020 7.659 7.789 7.015 7.319 442,364 -0.47(-6.03%)
Oct 08, 2020 6.806 7.876 6.789 7.789 390,445 +1.04(+15.48%)
Oct 07, 2020 6.954 7.145 6.719 6.745 225,072 -0.03(-0.39%)
Oct 06, 2020 7.398 7.406 6.658 6.771 268,263 -0.64(-8.69%)
Oct 05, 2020 7.807 7.903 7.163 7.415 312,472 -0.24(-3.18%)
Oct 02, 2020 6.675 7.772 6.432 7.659 284,951 +0.79(+11.53%)
Oct 01, 2020 6.519 6.910 6.480 6.867 237,780 +0.48(+7.49%)
Sep 30, 2020 6.075 6.571 6.075 6.388 390,332 +0.23(+3.67%)
Sep 29, 2020 5.883 6.467 5.883 6.162 269,052 +0.32(+5.51%)
Sep 28, 2020 5.448 5.901 5.405 5.840 232,858 +0.50(+9.46%)
Sep 25, 2020 5.239 5.370 5.170 5.335 59,518 +0.09(+1.66%)
Sep 24, 2020 5.292 5.440 5.039 5.248 119,696 -0.07(-1.31%)
Sep 23, 2020 5.448 5.596 5.265 5.318 161,399 -0.12(-2.24%)
Sep 22, 2020 5.440 5.657 5.405 5.440 130,836 -0.02(-0.32%)
Sep 21, 2020 6.144 6.144 5.309 5.457 510,059 -0.68(-11.06%)
Sep 18, 2020 5.962 6.258 5.666 6.136 240,025 +0.23(+3.83%)
Sep 17, 2020 5.762 5.962 5.587 5.910 113,949 +0.14(+2.41%)
Sep 16, 2020 5.292 5.918 5.161 5.770 361,820 +0.53(+10.13%)
Sep 15, 2020 5.048 5.283 5.026 5.239 190,770 +0.26(+5.24%)
Sep 14, 2020 4.621 5.057 4.600 4.978 387,859 +0.45(+10.00%)
Sep 11, 2020 4.334 4.561 4.291 4.526 212,104 +0.19(+4.42%)
Sep 10, 2020 4.151 4.360 4.151 4.334 98,752 +0.18(+4.40%)
Sep 09, 2020 4.230 4.230 4.043 4.151 50,048 -0.01(-0.21%)
Sep 08, 2020 4.151 4.265 4.047 4.160 84,999 +0.03(+0.84%)
Sep 04, 2020 4.003 4.212 3.982 4.125 137,420 +0.11(+2.82%)
Sep 03, 2020 4.064 4.117 3.925 4.012 103,196 -0.07(-1.71%)
Sep 02, 2020 4.221 4.221 3.951 4.082 228,497 -0.10(-2.49%)
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.