Danaos Corporation (NY: DAC )

58.17 USD +2.70 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 369.60 369.60 367.36 368.62 1,228 -0.28(-0.08%)
Mar 29, 2007 371.00 372.40 368.76 368.90 2,357 -1.82(-0.49%)
Mar 28, 2007 373.80 375.76 369.74 370.72 2,157 -0.28(-0.08%)
Mar 27, 2007 371.00 377.30 371.00 371.00 1,878 -0.14(-0.04%)
Mar 26, 2007 373.24 375.20 370.86 371.14 2,178 -0.28(-0.08%)
Mar 23, 2007 365.40 372.96 364.70 371.42 2,164 +5.31(+1.45%)
Mar 22, 2007 365.40 367.36 364.14 366.11 1,450 +1.27(+0.35%)
Mar 21, 2007 361.20 368.34 361.06 364.84 2,735 +3.92(+1.09%)
Mar 20, 2007 349.72 360.92 347.76 360.92 6,707 +10.92(+3.12%)
Mar 19, 2007 345.66 350.00 342.72 350.00 9,114 +7.84(+2.29%)
Mar 16, 2007 341.88 342.16 336.00 342.16 935 +1.26(+0.37%)
Mar 15, 2007 340.48 344.40 339.64 340.90 4,964 -0.14(-0.04%)
Mar 14, 2007 346.78 346.78 338.66 341.04 10,692 -4.90(-1.42%)
Mar 13, 2007 346.64 348.46 344.68 345.94 3,421 -0.70(-0.20%)
Mar 12, 2007 343.70 348.04 343.14 346.64 4,564 +3.92(+1.14%)
Mar 09, 2007 336.00 342.72 334.74 342.72 1,864 +5.46(+1.62%)
Mar 08, 2007 343.00 343.00 336.00 337.26 2,314 +0.70(+0.21%)
Mar 07, 2007 337.40 340.20 334.60 336.56 2,342 +1.40(+0.42%)
Mar 06, 2007 339.36 340.20 329.14 335.16 4,021 -1.54(-0.46%)
Mar 05, 2007 342.44 342.44 333.48 336.70 2,750 -5.74(-1.68%)
Mar 02, 2007 338.10 343.00 335.58 342.44 3,000 +4.34(+1.28%)
Mar 01, 2007 327.60 338.27 322.00 338.10 2,957 +6.44(+1.94%)
Feb 28, 2007 324.80 336.00 309.26 331.66 7,485 +6.16(+1.89%)
Feb 27, 2007 339.50 351.96 301.70 325.50 24,792 -16.10(-4.71%)
Feb 26, 2007 346.22 347.90 336.28 341.60 2,457 -4.76(-1.37%)
Feb 23, 2007 349.58 352.10 344.82 346.36 3,250 -3.22(-0.92%)
Feb 22, 2007 345.52 350.00 343.14 349.58 3,128 +3.92(+1.13%)
Feb 21, 2007 346.36 351.82 344.54 345.66 36,214 -1.40(-0.40%)
Feb 20, 2007 339.50 348.88 336.00 347.06 2,500 +8.96(+2.65%)
Feb 16, 2007 338.66 340.76 334.74 338.10 3,292 +1.40(+0.42%)
Feb 15, 2007 335.86 340.06 334.04 336.70 2,742 +1.68(+0.50%)
Feb 14, 2007 334.04 336.70 332.78 335.02 5,650 +1.82(+0.55%)
Feb 13, 2007 330.26 336.70 329.14 333.20 2,064 +2.94(+0.89%)
Feb 12, 2007 331.80 332.08 324.80 330.26 1,321 +0.00(+0.00%)
Feb 09, 2007 333.20 335.86 329.14 330.26 2,628 -2.52(-0.76%)
Feb 08, 2007 337.12 339.36 327.74 332.78 4,357 +0.56(+0.17%)
Feb 07, 2007 333.90 340.62 325.50 332.22 6,621 -2.10(-0.63%)
Feb 06, 2007 334.18 336.42 329.70 334.32 6,428 +0.70(+0.21%)
Feb 05, 2007 333.76 337.26 329.00 333.62 6,264 -0.14(-0.04%)
Feb 02, 2007 331.10 336.84 330.40 333.76 7,114 +3.36(+1.02%)
Feb 01, 2007 338.52 339.50 327.48 330.40 3,628 -7.70(-2.28%)
Jan 31, 2007 338.80 340.20 336.84 338.10 3,742 -1.40(-0.41%)
Jan 30, 2007 339.78 343.84 338.10 339.50 3,635 +0.42(+0.12%)
Jan 29, 2007 335.30 344.68 335.30 339.08 3,085 +5.88(+1.76%)
Jan 26, 2007 339.50 342.44 323.26 333.20 10,264 -6.16(-1.82%)
Jan 25, 2007 347.20 347.20 336.70 339.36 5,164 -13.86(-3.92%)
Jan 24, 2007 350.84 357.70 350.00 353.22 6,921 +3.08(+0.88%)
Jan 23, 2007 346.78 353.92 345.38 350.14 3,471 +3.92(+1.13%)
Jan 22, 2007 344.40 348.46 343.70 346.22 2,171 +1.12(+0.32%)
Jan 19, 2007 347.76 347.90 343.00 345.10 1,307 -2.66(-0.76%)
Jan 18, 2007 348.18 348.37 343.84 347.76 1,321 +0.28(+0.08%)
Jan 17, 2007 340.62 348.18 339.50 347.48 4,342 +7.00(+2.06%)
Jan 16, 2007 336.00 343.00 336.00 340.48 3,950 +2.94(+0.87%)
Jan 12, 2007 335.02 339.50 334.18 337.54 4,257 +3.92(+1.17%)
Jan 11, 2007 332.50 335.86 331.80 333.62 6,714 +1.82(+0.55%)
Jan 10, 2007 334.60 336.00 330.82 331.80 3,664 -2.80(-0.84%)
Jan 09, 2007 335.30 336.00 333.90 334.60 2,942 +0.14(+0.04%)
Jan 08, 2007 330.82 337.68 329.70 334.46 3,428 +3.64(+1.10%)
Jan 05, 2007 333.90 337.40 328.86 330.82 2,078 -3.78(-1.13%)
Jan 04, 2007 333.20 335.02 331.80 334.60 3,078 +1.40(+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.