Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 252.08 265.35 249.47 265.35 15,914 +16.50(+6.63%)
Jul 30, 2008 263.62 263.62 248.11 248.85 15,659 -13.27(-5.06%)
Jul 29, 2008 262.13 285.92 261.13 262.13 24,026 -28.16(-9.70%)
Jul 28, 2008 289.67 293.02 284.83 290.29 2,614 -2.23(-0.76%)
Jul 25, 2008 287.56 295.37 285.45 292.52 2,093 +3.72(+1.29%)
Jul 24, 2008 316.34 316.34 287.68 288.80 5,919 -20.59(-6.66%)
Jul 23, 2008 309.89 316.34 307.53 309.39 8,233 +2.11(+0.69%)
Jul 22, 2008 289.30 307.66 286.07 307.28 7,126 +18.27(+6.32%)
Jul 21, 2008 290.41 292.02 287.44 289.01 2,166 +2.57(+0.90%)
Jul 18, 2008 291.53 291.53 285.82 286.44 2,880 -4.84(-1.66%)
Jul 17, 2008 281.73 292.02 273.79 291.28 4,207 +14.51(+5.24%)
Jul 16, 2008 269.94 277.26 269.57 276.77 4,357 +7.07(+2.62%)
Jul 15, 2008 268.83 272.92 259.03 269.69 7,758 -0.12(-0.05%)
Jul 14, 2008 277.26 277.26 267.71 269.82 4,138 -0.50(-0.18%)
Jul 11, 2008 266.72 273.67 266.72 270.31 6,348 +3.35(+1.25%)
Jul 10, 2008 260.64 269.45 260.51 266.97 8,489 +5.71(+2.18%)
Jul 09, 2008 267.96 267.96 260.51 261.26 5,011 +2.61(+1.01%)
Jul 08, 2008 251.34 262.38 247.49 258.65 6,637 +6.08(+2.41%)
Jul 07, 2008 260.39 265.11 250.22 252.57 5,848 -4.59(-1.78%)
Jul 04, 2008 262.62 262.87 257.17 257.17 2,654 +0.00(+0.00%)
Jul 03, 2008 262.62 262.87 257.17 257.17 2,654 -5.09(-1.94%)
Jul 02, 2008 268.95 271.18 259.52 262.25 4,065 -6.82(-2.54%)
Jul 01, 2008 273.42 275.65 267.09 269.07 8,328 -3.85(-1.41%)
Jun 30, 2008 279.25 282.97 272.92 272.92 5,969 -8.44(-3.00%)
Jun 27, 2008 272.18 281.60 270.56 281.36 4,686 +8.68(+3.18%)
Jun 26, 2008 282.85 284.95 271.68 272.67 14,588 -8.91(-3.16%)
Jun 25, 2008 278.50 287.31 278.50 281.58 5,353 +1.09(+0.39%)
Jun 24, 2008 285.33 285.70 277.39 280.49 7,060 -6.70(-2.33%)
Jun 23, 2008 292.77 295.50 287.16 287.19 3,574 -8.44(-2.85%)
Jun 20, 2008 301.45 301.45 288.80 295.62 4,220 -4.96(-1.65%)
Jun 19, 2008 298.85 304.68 294.63 300.58 4,586 +1.74(+0.58%)
Jun 18, 2008 303.81 303.81 292.52 298.85 5,270 -6.95(-2.27%)
Jun 17, 2008 301.20 308.77 297.98 305.80 5,359 +5.83(+1.94%)
Jun 16, 2008 298.10 301.08 296.24 299.96 4,436 -1.37(-0.45%)
Jun 13, 2008 284.70 301.33 284.58 301.33 8,695 +20.22(+7.19%)
Jun 12, 2008 294.63 294.63 281.11 281.11 7,987 -10.79(-3.70%)
Jun 11, 2008 303.93 303.93 290.54 291.90 11,591 -12.65(-4.15%)
Jun 10, 2008 306.29 312.49 301.45 304.55 6,655 -1.24(-0.41%)
Jun 09, 2008 318.20 318.20 305.67 305.80 6,571 -10.05(-3.18%)
Jun 06, 2008 325.64 326.39 314.85 315.84 4,439 -11.78(-3.60%)
Jun 05, 2008 311.25 331.47 311.25 327.63 8,179 +14.27(+4.55%)
Jun 04, 2008 315.22 322.29 310.63 313.36 6,203 -4.22(-1.33%)
Jun 03, 2008 326.26 326.26 315.72 317.58 4,130 -2.85(-0.89%)
Jun 02, 2008 321.92 328.25 317.95 320.43 3,918 -1.49(-0.46%)
May 30, 2008 324.53 325.64 320.68 321.92 5,691 +0.75(+0.23%)
May 29, 2008 328.50 334.95 318.82 321.18 9,612 -5.09(-1.56%)
May 28, 2008 321.30 329.37 319.56 326.26 5,124 +8.31(+2.61%)
May 27, 2008 321.92 321.92 312.00 317.95 7,861 -1.24(-0.39%)
May 26, 2008 321.92 323.78 316.46 319.19 0 +0.00(+0.00%)
May 23, 2008 321.92 323.78 316.46 319.19 3,162 -3.60(-1.11%)
May 22, 2008 325.64 325.77 318.94 322.79 6,776 -5.09(-1.55%)
May 21, 2008 335.20 337.55 324.90 327.88 8,177 -8.81(-2.62%)
May 20, 2008 327.26 336.68 324.28 336.68 13,016 +9.30(+2.84%)
May 19, 2008 322.79 336.06 322.54 327.38 12,590 +4.84(+1.50%)
May 16, 2008 324.77 328.99 317.21 322.54 11,702 -1.99(-0.61%)
May 15, 2008 310.88 324.77 310.38 324.53 7,426 +12.41(+3.97%)
May 14, 2008 320.93 324.40 312.00 312.12 11,399 -9.68(-3.01%)
May 13, 2008 331.23 333.58 307.90 321.80 34,622 -9.43(-2.85%)
May 12, 2008 323.91 332.47 319.07 331.23 7,595 +10.42(+3.25%)
May 09, 2008 323.04 323.04 318.20 320.81 3,650 -1.74(-0.54%)
May 08, 2008 321.30 323.78 317.83 322.54 4,145 +0.74(+0.23%)
May 07, 2008 317.58 323.78 317.58 321.80 6,156 +3.72(+1.17%)
May 06, 2008 309.02 319.85 309.02 318.08 4,326 +6.70(+2.15%)
May 05, 2008 311.75 312.49 309.02 311.38 2,876 +2.23(+0.72%)
May 02, 2008 311.38 311.38 303.93 309.14 4,727 +2.11(+0.69%)
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.