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 (%)
Nov 30, 2009	54.96	55.95	54.58	54.58	9,147	-0.12(-0.23%)
Nov 27, 2009	52.23	55.08	51.11	54.71	15,445	-1.49(-2.65%)
Nov 25, 2009	56.32	56.69	55.20	56.20	8,859	+0.50(+0.89%)
Nov 24, 2009	55.08	55.82	53.96	55.70	6,422	+0.50(+0.90%)
Nov 23, 2009	55.82	56.94	54.96	55.20	10,026	+0.37(+0.68%)
Nov 20, 2009	54.21	57.56	54.09	54.83	11,998	+0.37(+0.68%)
Nov 19, 2009	55.95	57.44	54.21	54.46	15,437	-3.23(-5.59%)
Nov 18, 2009	55.82	57.69	54.59	57.69	27,885	+2.36(+4.26%)
Nov 17, 2009	55.08	56.20	54.58	55.33	22,449	+0.99(+1.83%)
Nov 16, 2009	56.32	56.32	54.34	54.34	17,252	-0.25(-0.45%)
Nov 13, 2009	53.84	54.81	53.34	54.58	7,109	+0.50(+0.92%)
Nov 12, 2009	56.82	56.82	53.34	54.09	29,476	-4.22(-7.23%)
Nov 11, 2009	55.08	58.31	54.71	58.31	20,328	+3.60(+6.58%)
Nov 10, 2009	53.22	55.82	52.10	54.71	17,084	+2.03(+3.86%)
Nov 09, 2009	50.61	52.97	50.49	52.67	12,065	+2.31(+4.58%)
Nov 06, 2009	51.48	52.35	49.75	50.37	12,369	-1.53(-2.95%)
Nov 05, 2009	52.72	53.47	50.86	51.90	10,783	-0.21(-0.40%)
Nov 04, 2009	52.23	53.22	50.99	52.10	8,829	+0.12(+0.24%)
Nov 03, 2009	50.24	53.34	49.13	51.98	11,356	+2.85(+5.81%)

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.