Skip to main content

Danaos Corporation (NY: DAC )

72.71 +0.18 (+0.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 327.30 327.30 325.32 326.44 1,387 -0.25(-0.08%)
Mar 29, 2007 328.54 329.78 326.56 326.68 2,661 -1.61(-0.49%)
Mar 28, 2007 331.02 332.76 327.43 328.30 2,435 -0.25(-0.08%)
Mar 27, 2007 328.54 334.12 328.54 328.54 2,121 -0.12(-0.04%)
Mar 26, 2007 330.53 332.26 328.42 328.67 2,460 -0.25(-0.08%)
Mar 23, 2007 323.58 330.28 322.96 328.92 2,443 +4.71(+1.45%)
Mar 22, 2007 323.58 325.32 322.47 324.21 1,637 +1.12(+0.35%)
Mar 21, 2007 319.86 326.19 319.74 323.09 3,089 +3.47(+1.09%)
Mar 20, 2007 309.70 319.62 307.96 319.62 7,573 +9.67(+3.12%)
Mar 19, 2007 306.10 309.95 303.50 309.95 10,292 +6.94(+2.29%)
Mar 16, 2007 302.75 303.00 297.55 303.00 1,056 +1.12(+0.37%)
Mar 15, 2007 301.51 304.99 300.77 301.89 5,605 -0.12(-0.04%)
Mar 14, 2007 307.09 307.09 299.90 302.01 12,074 -4.34(-1.42%)
Mar 13, 2007 306.97 308.58 305.24 306.35 3,863 -0.62(-0.20%)
Mar 12, 2007 304.37 308.21 303.87 306.97 5,154 +3.47(+1.14%)
Mar 09, 2007 297.55 303.50 296.43 303.50 2,105 +4.84(+1.62%)
Mar 08, 2007 303.75 303.75 297.55 298.66 2,613 +0.62(+0.21%)
Mar 07, 2007 298.79 301.27 296.31 298.04 2,645 +1.24(+0.42%)
Mar 06, 2007 300.52 301.27 291.47 296.80 4,541 -1.36(-0.46%)
Mar 05, 2007 303.25 303.25 295.32 298.17 3,105 -5.08(-1.68%)
Mar 02, 2007 299.41 303.75 297.18 303.25 3,387 +3.84(+1.28%)
Mar 01, 2007 290.11 299.56 285.15 299.41 3,339 +5.70(+1.94%)
Feb 28, 2007 287.63 297.55 273.87 293.70 8,453 +5.45(+1.89%)
Feb 27, 2007 300.65 311.68 267.17 288.25 27,996 -14.26(-4.71%)
Feb 26, 2007 306.60 308.09 297.80 302.51 2,774 -4.21(-1.37%)
Feb 23, 2007 309.57 311.81 305.36 306.72 3,669 -2.85(-0.92%)
Feb 22, 2007 305.98 309.95 303.87 309.57 3,532 +3.47(+1.13%)
Feb 21, 2007 306.72 311.56 305.11 306.10 40,894 -1.24(-0.40%)
Feb 20, 2007 300.65 308.95 297.55 307.34 2,823 +7.93(+2.65%)
Feb 16, 2007 299.90 301.76 296.43 299.41 3,718 +1.24(+0.42%)
Feb 15, 2007 297.42 301.14 295.81 298.17 3,097 +1.49(+0.50%)
Feb 14, 2007 295.81 298.17 294.70 296.68 6,380 +1.61(+0.55%)
Feb 13, 2007 292.46 298.17 291.47 295.07 2,331 +2.60(+0.89%)
Feb 12, 2007 293.83 294.08 287.63 292.46 1,492 +0.00(+0.00%)
Feb 09, 2007 295.07 297.42 291.47 292.46 2,968 -2.23(-0.76%)
Feb 08, 2007 298.54 300.52 290.23 294.70 4,920 +0.50(+0.17%)
Feb 07, 2007 295.69 301.64 288.25 294.20 7,477 -1.86(-0.63%)
Feb 06, 2007 295.94 297.92 291.97 296.06 7,259 +0.62(+0.21%)
Feb 05, 2007 295.56 298.66 291.35 295.44 7,073 -0.12(-0.04%)
Feb 02, 2007 293.21 298.29 292.59 295.56 8,033 +2.98(+1.02%)
Feb 01, 2007 299.78 300.65 290.00 292.59 4,097 -6.82(-2.28%)
Jan 31, 2007 300.03 301.27 298.29 299.41 4,226 -1.24(-0.41%)
Jan 30, 2007 300.90 304.49 299.41 300.65 4,105 +0.37(+0.12%)
Jan 29, 2007 296.93 305.24 296.93 300.28 3,484 +5.21(+1.76%)
Jan 26, 2007 300.65 303.25 286.27 295.07 11,590 -5.45(-1.82%)
Jan 25, 2007 307.47 307.47 298.17 300.52 5,831 -12.27(-3.92%)
Jan 24, 2007 310.69 316.76 309.95 312.80 7,815 +2.73(+0.88%)
Jan 23, 2007 307.09 313.42 305.86 310.07 3,920 +3.47(+1.13%)
Jan 22, 2007 304.99 308.58 304.37 306.60 2,452 +0.99(+0.32%)
Jan 19, 2007 307.96 308.09 303.75 305.61 1,476 -2.35(-0.76%)
Jan 18, 2007 308.33 308.50 304.49 307.96 1,492 +0.25(+0.08%)
Jan 17, 2007 301.64 308.33 300.65 307.71 4,904 +6.20(+2.06%)
Jan 16, 2007 297.55 303.75 297.55 301.51 4,460 +2.60(+0.87%)
Jan 12, 2007 296.68 300.65 295.94 298.91 4,807 +3.47(+1.18%)
Jan 11, 2007 294.45 297.42 293.83 295.44 7,581 +1.61(+0.55%)
Jan 10, 2007 296.31 297.55 292.96 293.83 4,137 -2.48(-0.84%)
Jan 09, 2007 296.93 297.55 295.69 296.31 3,323 +0.12(+0.04%)
Jan 08, 2007 292.96 299.04 291.97 296.18 3,871 +3.22(+1.10%)
Jan 05, 2007 295.69 298.79 291.23 292.96 2,347 -3.35(-1.13%)
Jan 04, 2007 295.07 296.68 293.83 296.31 3,476 +1.24(+0.42%)
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.