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: 4:10 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 (%)
Apr 30, 2020 4.245 4.297 4.001 4.149 57,554 -0.06(-1.45%)
Apr 29, 2020 4.175 4.314 4.123 4.210 92,789 +0.02(+0.42%)
Apr 28, 2020 4.566 4.671 3.958 4.192 151,160 -0.23(-5.12%)
Apr 27, 2020 4.158 4.592 4.158 4.419 131,873 +0.30(+7.17%)
Apr 24, 2020 4.175 4.175 4.027 4.123 31,961 +0.00(+0.00%)
Apr 23, 2020 3.958 4.166 3.958 4.123 95,840 +0.23(+5.80%)
Apr 22, 2020 3.966 4.097 3.871 3.897 34,771 -0.02(-0.44%)
Apr 21, 2020 4.236 4.313 3.818 3.914 66,362 -0.34(-7.98%)
Apr 20, 2020 4.227 4.471 4.079 4.253 66,871 +0.01(+0.20%)
Apr 17, 2020 4.018 4.245 3.996 4.245 88,297 +0.32(+8.20%)
Apr 16, 2020 4.018 4.018 3.714 3.923 60,482 -0.10(-2.59%)
Apr 15, 2020 4.062 4.111 3.827 4.027 74,069 -0.23(-5.32%)
Apr 14, 2020 4.210 4.336 4.062 4.253 79,114 +0.22(+5.39%)
Apr 13, 2020 4.218 4.332 3.756 4.036 160,920 +0.20(+5.22%)
Apr 09, 2020 3.462 3.871 3.462 3.836 153,255 +0.43(+12.79%)
Apr 08, 2020 3.253 3.462 3.201 3.401 76,757 +0.19(+5.96%)
Apr 07, 2020 3.175 3.462 3.131 3.210 122,929 +0.15(+4.83%)
Apr 06, 2020 3.053 3.218 3.001 3.062 149,796 +0.21(+7.32%)
Apr 03, 2020 3.036 3.127 2.801 2.853 97,724 -0.20(-6.55%)
Apr 02, 2020 3.331 3.349 2.870 3.053 129,694 -0.28(-8.36%)
Apr 01, 2020 3.288 3.462 3.244 3.331 74,190 -0.15(-4.25%)
Mar 31, 2020 3.566 3.723 3.305 3.479 85,147 -0.07(-1.96%)
Mar 30, 2020 3.401 3.653 3.314 3.549 106,851 +0.14(+4.08%)
Mar 27, 2020 3.505 3.610 3.270 3.410 151,071 -0.21(-5.77%)
Mar 26, 2020 3.218 3.949 2.975 3.618 189,830 +0.54(+17.51%)
Mar 25, 2020 3.123 3.357 2.827 3.079 207,353 +0.14(+4.73%)
Mar 24, 2020 2.705 3.009 2.653 2.940 136,607 +0.48(+19.43%)
Mar 23, 2020 2.435 2.783 2.375 2.462 107,380 +0.04(+1.80%)
Mar 20, 2020 2.818 3.479 2.174 2.418 274,434 -0.41(-14.46%)
Mar 19, 2020 2.801 3.023 2.740 2.827 50,795 +0.03(+0.93%)
Mar 18, 2020 3.018 3.149 2.761 2.801 100,771 -0.36(-11.29%)
Mar 17, 2020 2.957 3.984 2.922 3.157 179,456 +0.31(+11.01%)
Mar 16, 2020 3.497 3.559 2.836 2.844 149,114 -0.91(-24.31%)
Mar 13, 2020 3.705 3.897 3.592 3.757 28,972 +0.23(+6.40%)
Mar 12, 2020 3.540 3.764 3.392 3.531 201,596 -0.41(-10.38%)
Mar 11, 2020 4.131 4.323 3.888 3.940 84,149 -0.40(-9.22%)
Mar 10, 2020 4.236 4.401 3.810 4.340 154,934 +0.48(+12.39%)
Mar 09, 2020 4.149 4.152 3.697 3.862 170,471 -0.50(-11.55%)
Mar 06, 2020 4.349 4.592 4.323 4.366 179,813 -0.05(-1.18%)
Mar 05, 2020 4.697 4.706 4.375 4.419 165,665 -0.43(-8.80%)
Mar 04, 2020 4.662 5.306 4.610 4.845 162,322 +0.29(+6.30%)
Mar 03, 2020 4.523 4.732 4.427 4.558 140,377 +0.13(+2.95%)
Mar 02, 2020 4.488 4.549 4.349 4.427 180,321 +0.04(+0.99%)
Feb 28, 2020 4.349 4.645 4.105 4.384 242,702 -0.17(-3.82%)
Feb 27, 2020 5.027 5.036 4.523 4.558 447,469 -0.57(-11.19%)
Feb 26, 2020 5.123 5.445 5.123 5.132 119,103 +0.02(+0.34%)
Feb 25, 2020 5.480 5.480 5.088 5.114 430,926 -0.39(-7.11%)
Feb 24, 2020 5.245 5.695 5.245 5.506 244,755 -0.09(-1.56%)
Feb 21, 2020 5.845 5.845 5.575 5.593 110,256 -0.25(-4.32%)
Feb 20, 2020 6.054 6.089 5.819 5.845 93,067 -0.15(-2.47%)
Feb 19, 2020 5.880 6.184 5.845 5.993 108,941 +0.19(+3.30%)
Feb 18, 2020 5.958 5.958 5.532 5.801 193,644 -0.16(-2.63%)
Feb 14, 2020 5.949 5.984 5.749 5.958 138,769 -0.05(-0.87%)
Feb 13, 2020 6.089 6.097 5.671 6.010 204,371 -0.08(-1.29%)
Feb 12, 2020 5.497 6.089 5.480 6.089 386,572 +0.63(+11.64%)
Feb 11, 2020 5.610 5.671 5.271 5.454 534,903 +0.44(+8.85%)
Feb 10, 2020 5.167 5.210 4.958 5.010 141,858 -0.17(-3.36%)
Feb 07, 2020 5.062 5.227 5.032 5.184 101,403 +0.11(+2.23%)
Feb 06, 2020 5.758 5.758 5.053 5.071 146,947 -0.55(-9.75%)
Feb 05, 2020 5.071 5.741 5.071 5.619 198,233 +0.51(+10.05%)
Feb 04, 2020 4.984 5.201 4.923 5.106 86,409 +0.20(+4.08%)
Feb 03, 2020 4.853 5.088 4.793 4.906 126,415 +0.03(+0.53%)
Jan 31, 2020 5.184 5.233 4.810 4.880 144,632 -0.37(-7.12%)
Jan 30, 2020 5.715 5.732 5.214 5.254 116,661 -0.48(-8.35%)
Jan 29, 2020 5.923 6.019 5.671 5.732 90,077 -0.11(-1.93%)
Jan 28, 2020 5.723 5.862 5.584 5.845 105,796 +0.16(+2.75%)
Jan 27, 2020 5.993 5.993 5.671 5.688 148,022 -0.39(-6.44%)
Jan 24, 2020 6.376 6.376 5.993 6.080 94,275 -0.30(-4.64%)
Jan 23, 2020 6.184 6.393 5.984 6.376 109,547 +0.11(+1.81%)
Jan 22, 2020 6.610 6.659 6.193 6.262 128,095 -0.36(-5.39%)
Jan 21, 2020 7.402 7.402 6.567 6.619 156,798 -0.78(-10.58%)
Jan 17, 2020 7.585 7.741 7.324 7.402 132,675 -0.18(-2.41%)
Jan 16, 2020 7.776 8.054 7.550 7.585 283,154 -0.18(-2.35%)
Jan 15, 2020 7.880 7.880 7.689 7.767 94,670 -0.13(-1.65%)
Jan 14, 2020 7.767 8.054 7.767 7.898 94,107 +0.10(+1.23%)
Jan 13, 2020 8.106 8.106 7.616 7.802 168,398 -0.30(-3.65%)
Jan 10, 2020 8.211 8.341 7.976 8.098 84,388 -0.10(-1.27%)
Jan 09, 2020 8.211 8.306 7.915 8.202 116,221 -0.01(-0.11%)
Jan 08, 2020 8.359 8.541 8.176 8.211 159,689 -0.12(-1.46%)
Jan 07, 2020 8.359 8.559 8.254 8.333 147,311 -0.03(-0.31%)
Jan 06, 2020 7.976 8.402 7.698 8.359 222,624 +0.37(+4.57%)
Jan 03, 2020 8.072 8.133 7.698 7.993 167,511 -0.18(-2.23%)
Jan 02, 2020 8.019 8.237 7.906 8.176 128,526 +0.19(+2.40%)
Dec 31, 2019 7.828 7.985 7.793 7.985 286,391 +0.11(+1.44%)
Dec 30, 2019 7.846 7.889 7.567 7.872 229,380 -0.02(-0.22%)
Dec 27, 2019 8.167 8.305 7.837 7.889 112,786 -0.29(-3.51%)
Dec 26, 2019 8.106 8.411 8.072 8.176 186,503 +0.07(+0.86%)
Dec 24, 2019 8.019 8.263 7.998 8.106 34,261 +0.13(+1.64%)
Dec 23, 2019 7.967 8.124 7.915 7.976 167,424 -0.03(-0.33%)
Dec 20, 2019 8.054 8.246 7.828 8.002 153,255 +0.03(+0.44%)
Dec 19, 2019 7.558 8.176 7.532 7.967 302,003 +0.38(+5.05%)
Dec 18, 2019 7.393 7.706 7.219 7.585 240,565 +0.11(+1.51%)
Dec 17, 2019 7.611 7.724 7.324 7.471 279,855 -0.17(-2.28%)
Dec 16, 2019 7.672 7.785 7.419 7.645 314,113 +0.20(+2.69%)
Dec 13, 2019 7.524 7.541 7.089 7.445 133,365 -0.07(-0.93%)
Dec 12, 2019 7.289 7.819 7.063 7.515 407,615 +0.17(+2.37%)
Dec 11, 2019 6.532 7.454 6.532 7.341 323,402 +0.72(+10.91%)
Dec 10, 2019 6.384 6.767 6.106 6.619 260,613 +0.26(+4.10%)
Dec 09, 2019 6.028 6.393 5.897 6.358 475,045 +0.38(+6.40%)
Dec 06, 2019 5.993 6.089 5.915 5.975 263,052 +0.02(+0.29%)
Dec 05, 2019 5.897 5.993 5.784 5.958 258,614 +0.06(+1.03%)
Dec 04, 2019 5.871 6.028 5.812 5.897 286,633 +0.03(+0.44%)
Dec 03, 2019 5.845 6.080 5.775 5.871 918,679 +0.13(+2.27%)
Dec 02, 2019 6.089 6.089 5.688 5.741 520,244 -0.30(-5.04%)
Nov 29, 2019 5.480 6.045 5.462 6.045 412,743 +0.60(+11.02%)
Nov 27, 2019 5.401 5.497 5.088 5.445 1,025,536 +0.17(+3.13%)
Nov 26, 2019 5.027 5.393 4.932 5.280 1,045,627 +0.36(+7.24%)
Nov 25, 2019 5.097 5.175 4.880 4.923 841,626 -0.03(-0.53%)
Nov 22, 2019 4.871 5.088 4.658 4.949 3,279,876 -1.70(-25.62%)
Nov 21, 2019 8.046 8.046 6.315 6.654 131,224 -1.46(-18.01%)
Nov 20, 2019 8.794 8.881 8.011 8.115 59,663 -0.69(-7.82%)
Nov 19, 2019 9.193 9.193 8.679 8.804 20,434 -0.16(-1.73%)
Nov 18, 2019 8.698 9.018 8.594 8.959 39,698 -0.61(-6.36%)
Nov 15, 2019 9.350 9.950 9.350 9.568 28,742 +0.09(+0.92%)
Nov 14, 2019 10.26 10.26 9.455 9.481 14,094 -0.67(-6.60%)
Nov 13, 2019 9.889 10.36 9.598 10.15 29,748 +0.63(+6.67%)
Nov 12, 2019 9.611 9.724 9.394 9.515 14,065 +0.07(+0.74%)
Nov 11, 2019 9.803 9.803 8.515 9.446 24,691 -0.40(-4.06%)
Nov 08, 2019 10.26 10.78 9.785 9.846 12,416 -0.50(-4.79%)
Nov 07, 2019 10.45 10.69 9.994 10.34 38,771 -0.10(-1.00%)
Nov 06, 2019 10.74 10.94 10.37 10.45 27,552 -0.33(-3.07%)
Nov 05, 2019 10.52 10.86 10.45 10.78 53,519 +0.69(+6.81%)
Nov 04, 2019 9.481 10.40 9.481 10.09 40,216 +0.74(+7.91%)
Nov 01, 2019 8.976 9.515 8.934 9.350 39,894 +0.06(+0.66%)
Oct 31, 2019 9.698 9.698 9.154 9.289 20,571 -0.57(-5.82%)
Oct 30, 2019 9.863 9.985 9.794 9.863 9,890 +0.00(+0.00%)
Oct 29, 2019 10.41 10.41 9.829 9.863 28,074 -0.57(-5.42%)
Oct 28, 2019 10.18 10.52 10.17 10.43 11,271 +0.25(+2.48%)
Oct 25, 2019 10.17 10.43 10.12 10.18 18,740 -0.36(-3.39%)
Oct 24, 2019 10.69 10.69 10.00 10.53 26,711 -0.22(-2.02%)
Oct 23, 2019 10.29 10.75 9.846 10.75 12,559 +0.46(+4.48%)
Oct 22, 2019 10.68 10.68 9.646 10.29 73,854 -0.50(-4.60%)
Oct 21, 2019 10.86 10.92 10.65 10.79 13,025 -0.07(-0.63%)
Oct 18, 2019 10.75 11.41 10.64 10.85 50,357 +0.07(+0.63%)
Oct 17, 2019 10.96 10.99 10.57 10.79 32,421 +0.08(+0.73%)
Oct 16, 2019 10.63 10.81 10.35 10.71 23,289 +0.08(+0.74%)
Oct 15, 2019 10.44 10.98 10.35 10.63 31,698 +0.12(+1.16%)
Oct 14, 2019 9.794 10.86 9.716 10.51 36,403 +0.81(+8.34%)
Oct 11, 2019 9.420 9.742 9.307 9.698 72,891 +0.68(+7.52%)
Oct 10, 2019 7.828 9.515 7.716 9.020 124,517 +1.19(+15.22%)
Oct 09, 2019 7.828 7.828 7.654 7.828 81,914 +0.17(+2.27%)
Oct 08, 2019 7.663 7.811 7.524 7.654 38,970 +0.08(+1.03%)
Oct 07, 2019 7.741 7.828 7.244 7.576 71,097 -0.10(-1.36%)
Oct 04, 2019 7.576 7.759 7.576 7.680 131,871 +0.17(+2.32%)
Oct 03, 2019 7.611 7.776 7.393 7.506 10,806 -0.10(-1.37%)
Oct 02, 2019 7.759 7.776 7.480 7.611 20,876 -0.08(-1.02%)
Oct 01, 2019 7.715 7.811 7.513 7.689 21,575 -0.14(-1.78%)
Sep 30, 2019 7.411 7.828 7.263 7.828 57,670 +0.70(+9.76%)
Sep 27, 2019 7.985 8.724 7.132 7.132 213,385 -0.68(-8.69%)
Sep 26, 2019 7.732 7.905 7.585 7.811 25,129 +0.25(+3.34%)
Sep 25, 2019 7.254 7.750 7.254 7.558 27,310 +0.29(+3.95%)
Sep 24, 2019 7.689 7.890 7.019 7.271 125,597 -0.47(-6.07%)
Sep 23, 2019 7.654 8.106 7.654 7.741 199,919 +0.13(+1.71%)
Sep 20, 2019 7.515 7.715 7.254 7.611 10,807 +0.36(+4.92%)
Sep 19, 2019 7.315 7.937 7.089 7.254 85,675 +0.19(+2.69%)
Sep 18, 2019 7.393 7.423 6.984 7.064 14,782 -0.33(-4.46%)
Sep 17, 2019 7.193 7.393 6.871 7.393 29,757 +0.26(+3.66%)
Sep 16, 2019 7.045 7.228 6.993 7.132 17,805 +0.13(+1.86%)
Sep 13, 2019 6.958 7.011 6.741 7.002 15,521 +0.13(+1.90%)
Sep 12, 2019 6.471 6.956 6.471 6.871 48,477 +0.51(+8.07%)
Sep 11, 2019 6.141 6.523 6.141 6.358 38,400 +0.23(+3.69%)
Sep 10, 2019 5.810 6.219 5.793 6.132 28,809 +0.31(+5.38%)
Sep 09, 2019 6.002 6.202 5.793 5.819 11,486 -0.09(-1.47%)
Sep 06, 2019 6.289 6.289 5.784 5.906 19,544 -0.28(-4.50%)
Sep 05, 2019 6.280 6.367 6.128 6.184 3,473 +0.02(+0.28%)
Sep 04, 2019 6.471 6.532 6.132 6.167 18,684 -0.10(-1.66%)
Sep 03, 2019 6.236 6.428 6.171 6.271 6,618 +0.01(+0.14%)
Aug 30, 2019 6.123 6.523 6.105 6.262 32,306 +0.17(+2.86%)
Aug 29, 2019 6.167 6.176 6.028 6.089 5,662 +0.02(+0.29%)
Aug 28, 2019 6.123 6.215 6.062 6.071 2,990 -0.10(-1.69%)
Aug 27, 2019 6.237 6.253 6.097 6.176 4,718 +0.11(+1.87%)
Aug 26, 2019 6.515 6.515 6.062 6.062 6,800 -0.34(-5.36%)
Aug 23, 2019 6.579 6.579 6.352 6.406 2,529 -0.01(-0.21%)
Aug 22, 2019 6.436 6.610 6.387 6.419 8,062 +0.04(+0.59%)
Aug 21, 2019 6.384 6.506 6.349 6.381 4,636 +0.08(+1.26%)
Aug 20, 2019 6.306 6.576 5.993 6.302 12,056 +0.00(+0.07%)
Aug 19, 2019 6.149 6.315 6.019 6.297 7,089 +0.21(+3.43%)
Aug 16, 2019 6.176 6.181 5.941 6.089 5,058 -0.09(-1.41%)
Aug 15, 2019 5.975 6.176 5.975 6.176 13,484 +0.35(+5.97%)
Aug 14, 2019 6.167 6.167 5.784 5.828 8,899 -0.28(-4.56%)
Aug 13, 2019 6.089 6.167 6.089 6.106 1,500 -0.04(-0.71%)
Aug 12, 2019 6.089 6.176 6.089 6.149 9,402 -0.03(-0.42%)
Aug 09, 2019 6.323 6.419 6.176 6.176 5,633 -0.21(-3.27%)
Aug 08, 2019 6.454 6.454 6.349 6.384 1,417 +0.03(+0.55%)
Aug 07, 2019 6.346 6.463 6.346 6.349 2,477 +0.00(+0.00%)
Aug 06, 2019 6.419 6.717 6.141 6.349 11,006 -0.02(-0.27%)
Aug 05, 2019 6.550 6.654 6.236 6.367 9,048 -0.37(-5.55%)
Aug 02, 2019 7.219 7.245 6.565 6.741 14,831 -0.57(-7.75%)
Aug 01, 2019 7.307 7.307 7.307 7.307 281 +0.00(+0.00%)
Jul 31, 2019 7.350 7.393 7.307 7.307 2,140 +0.09(+1.21%)
Jul 30, 2019 7.219 7.219 7.219 7.219 134 +0.00(+0.00%)
Jul 29, 2019 7.437 7.437 7.219 7.219 4,516 -0.20(-2.70%)
Jul 26, 2019 7.350 7.454 7.237 7.419 6,093 +0.20(+2.77%)
Jul 25, 2019 7.393 7.654 7.184 7.219 5,977 -0.24(-3.26%)
Jul 24, 2019 7.550 7.776 7.324 7.463 2,177 -0.03(-0.35%)
Jul 23, 2019 7.219 7.619 7.193 7.489 5,841 +0.39(+5.51%)
Jul 22, 2019 7.419 7.419 7.097 7.097 4,257 -0.30(-4.11%)
Jul 19, 2019 7.063 7.402 7.063 7.402 3,334 +0.39(+5.58%)
Jul 18, 2019 7.811 7.819 6.958 7.011 16,620 -0.80(-10.24%)
Jul 17, 2019 8.350 8.350 7.811 7.811 8,715 -0.35(-4.26%)
Jul 16, 2019 8.089 8.202 8.063 8.159 5,778 +0.11(+1.42%)
Jul 15, 2019 8.315 8.411 8.028 8.045 5,956 -0.13(-1.61%)
Jul 12, 2019 8.106 8.315 8.106 8.176 6,093 +0.00(+0.00%)
Jul 11, 2019 8.263 8.428 8.176 8.176 12,524 +0.00(+0.00%)
Jul 10, 2019 8.176 8.446 8.176 8.176 6,134 +0.03(+0.32%)
Jul 09, 2019 7.959 8.437 7.959 8.150 11,093 +0.25(+3.19%)
Jul 08, 2019 7.732 8.066 7.732 7.898 5,626 +0.23(+2.95%)
Jul 05, 2019 7.654 7.811 7.585 7.672 9,887 +0.09(+1.15%)
Jul 03, 2019 7.915 8.046 7.498 7.585 8,507 -0.25(-3.22%)
Jul 02, 2019 7.454 7.880 7.306 7.837 20,101 +0.60(+8.29%)
Jul 01, 2019 7.176 7.329 7.047 7.237 7,456 +0.20(+2.84%)
Jun 28, 2019 6.871 7.193 6.871 7.037 19,889 +0.23(+3.45%)
Jun 27, 2019 6.950 7.037 6.758 6.802 5,087 -0.24(-3.46%)
Jun 26, 2019 7.037 7.645 6.741 7.045 59,232 +0.05(+0.73%)
Jun 25, 2019 6.828 7.037 6.828 6.994 12,339 +0.17(+2.44%)
Jun 24, 2019 7.611 7.611 6.610 6.828 12,784 -0.74(-9.77%)
Jun 21, 2019 7.567 7.880 7.567 7.567 12,071 -0.04(-0.57%)
Jun 20, 2019 7.611 8.046 7.611 7.611 14,510 +0.06(+0.81%)
Jun 19, 2019 7.393 7.782 7.115 7.550 13,874 +0.14(+1.88%)
Jun 18, 2019 8.505 8.505 7.402 7.411 10,739 -1.08(-12.71%)
Jun 17, 2019 8.924 8.924 8.490 8.490 6,339 -0.43(-4.77%)
Jun 14, 2019 8.838 9.039 8.838 8.915 3,104 -0.10(-1.16%)
Jun 13, 2019 8.881 9.046 8.881 9.020 2,312 +0.10(+1.07%)
Jun 12, 2019 9.125 9.125 8.924 8.924 4,095 -0.28(-3.02%)
Jun 11, 2019 9.176 9.488 9.176 9.202 4,613 +0.10(+1.05%)
Jun 10, 2019 9.797 9.797 8.968 9.107 9,390 -0.47(-4.90%)
Jun 07, 2019 9.742 9.802 9.576 9.576 5,748 -0.01(-0.14%)
Jun 06, 2019 9.770 9.770 9.576 9.590 1,860 -0.28(-2.86%)
Jun 05, 2019 10.40 10.40 9.533 9.872 7,252 -0.83(-7.72%)
Jun 04, 2019 10.85 10.87 10.70 10.70 4,510 +0.02(+0.16%)
Jun 03, 2019 10.73 10.73 10.35 10.68 926 +0.15(+1.40%)
May 31, 2019 10.63 10.66 10.53 10.53 1,034 -0.38(-3.51%)
May 30, 2019 10.92 10.92 10.92 10.92 58 +0.00(+0.00%)
May 29, 2019 10.86 11.00 10.46 10.92 5,676 +0.11(+1.05%)
May 28, 2019 11.11 11.11 10.74 10.80 6,229 +0.03(+0.32%)
May 24, 2019 11.23 11.23 10.77 10.77 2,759 +0.12(+1.14%)
May 23, 2019 11.38 11.42 10.65 10.65 3,232 -1.20(-10.13%)
May 22, 2019 11.99 12.11 11.83 11.85 5,042 -0.20(-1.66%)
May 21, 2019 12.24 12.24 11.88 12.05 8,095 +0.00(+0.01%)
May 20, 2019 11.74 12.05 11.57 12.05 7,997 +0.29(+2.43%)
May 17, 2019 11.39 11.99 11.35 11.76 21,614 +0.42(+3.68%)
May 16, 2019 9.742 11.52 9.742 11.34 20,440 +1.52(+15.50%)
May 15, 2019 9.394 9.820 9.394 9.820 4,468 +0.45(+4.83%)
May 14, 2019 9.472 9.568 9.159 9.368 10,719 -0.01(-0.09%)
May 13, 2019 9.307 9.565 8.968 9.376 8,406 +0.07(+0.75%)
May 10, 2019 9.350 9.429 9.155 9.307 1,149 +0.26(+2.88%)
May 09, 2019 8.976 9.046 8.933 9.046 5,527 -0.02(-0.19%)
May 08, 2019 8.959 9.133 8.959 9.063 6,945 +0.19(+2.16%)
May 07, 2019 9.359 9.359 8.872 8.872 4,636 -0.57(-5.99%)
May 06, 2019 9.576 9.576 9.307 9.437 8,306 -0.18(-1.90%)
May 03, 2019 9.255 9.723 9.028 9.620 11,382 +0.15(+1.56%)
May 02, 2019 10.35 10.72 8.511 9.472 35,256 -0.94(-9.02%)
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.