Skip to main content

Danaos Corporation (NY: DAC )

72.37 -0.16 (-0.22%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 379.37 384.33 371.31 379.37 5,008 +3.10(+0.82%)
Nov 29, 2007 372.56 381.11 368.59 376.27 3,355 +4.46(+1.20%)
Nov 28, 2007 348.01 379.50 348.01 371.81 5,931 +19.46(+5.52%)
Nov 27, 2007 360.40 368.84 349.87 352.35 7,848 -3.72(-1.04%)
Nov 26, 2007 374.91 388.30 355.94 356.07 8,420 -22.07(-5.84%)
Nov 23, 2007 370.82 385.45 370.82 378.13 3,073 +14.75(+4.06%)
Nov 21, 2007 364.37 368.96 347.14 363.38 11,977 -4.59(-1.25%)
Nov 20, 2007 365.74 367.97 347.14 367.97 8,509 +3.35(+0.92%)
Nov 19, 2007 372.80 381.73 358.92 364.62 5,404 -10.91(-2.91%)
Nov 16, 2007 381.11 386.19 369.08 375.53 3,879 -1.98(-0.53%)
Nov 15, 2007 381.61 394.13 376.27 377.51 4,097 -5.21(-1.36%)
Nov 14, 2007 390.04 396.73 379.37 382.72 4,839 -3.47(-0.90%)
Nov 13, 2007 366.48 396.36 366.48 386.19 8,101 +20.70(+5.67%)
Nov 12, 2007 403.92 403.92 357.93 365.49 17,430 -34.09(-8.53%)
Nov 09, 2007 405.16 405.41 396.73 399.58 3,718 -5.58(-1.38%)
Nov 08, 2007 414.34 417.81 393.26 405.16 6,299 -5.21(-1.27%)
Nov 07, 2007 417.06 423.88 406.90 410.37 4,970 -12.52(-2.96%)
Nov 06, 2007 434.92 437.40 409.13 422.89 5,863 -7.19(-1.67%)
Nov 05, 2007 436.03 450.66 428.72 430.08 8,272 -14.75(-3.32%)
Nov 02, 2007 455.25 464.30 444.09 444.83 8,307 -10.54(-2.31%)
Nov 01, 2007 442.60 464.42 435.44 455.37 5,500 +10.17(+2.28%)
Oct 31, 2007 450.17 455.62 439.25 445.21 6,210 -5.95(-1.32%)
Oct 30, 2007 462.07 464.67 451.03 451.16 6,783 -12.40(-2.67%)
Oct 29, 2007 463.56 463.68 459.34 463.56 6,839 -1.36(-0.29%)
Oct 26, 2007 452.52 464.92 452.52 464.92 18,196 +15.00(+3.33%)
Oct 25, 2007 441.36 452.40 436.78 449.92 6,460 +12.27(+2.80%)
Oct 24, 2007 448.80 448.80 436.03 437.64 3,040 -5.58(-1.26%)
Oct 23, 2007 440.25 447.69 437.77 443.22 11,163 +7.56(+1.74%)
Oct 22, 2007 431.44 435.78 423.01 435.66 3,081 -3.72(-0.85%)
Oct 19, 2007 442.60 452.52 438.26 439.38 6,218 -1.36(-0.31%)
Oct 18, 2007 431.32 449.79 431.27 440.74 4,412 +9.42(+2.18%)
Oct 17, 2007 427.23 433.92 425.99 431.32 2,153 +2.98(+0.69%)
Oct 16, 2007 429.09 433.80 425.62 428.35 4,549 -0.74(-0.17%)
Oct 15, 2007 433.92 441.36 427.85 429.09 4,234 -2.98(-0.69%)
Oct 12, 2007 428.72 432.58 428.59 432.06 1,951 +2.11(+0.49%)
Oct 11, 2007 435.29 439.01 427.73 429.96 3,807 -0.25(-0.06%)
Oct 10, 2007 440.12 441.36 427.73 430.20 4,210 -4.34(-1.00%)
Oct 09, 2007 436.65 436.65 427.73 434.54 6,049 +1.24(+0.29%)
Oct 08, 2007 443.10 444.71 433.30 433.30 2,121 -6.45(-1.47%)
Oct 05, 2007 434.17 443.22 429.83 439.75 2,935 +6.20(+1.43%)
Oct 04, 2007 437.02 443.47 430.70 433.55 2,145 -2.60(-0.60%)
Oct 03, 2007 446.82 453.88 421.53 436.16 4,589 -13.76(-3.06%)
Oct 02, 2007 458.72 460.58 434.67 449.92 2,944 -3.72(-0.82%)
Oct 01, 2007 447.44 458.10 445.95 453.64 3,613 +6.07(+1.36%)
Sep 28, 2007 457.36 458.72 444.46 447.56 2,766 -6.69(-1.47%)
Sep 27, 2007 455.62 462.69 452.15 454.26 1,887 +1.74(+0.38%)
Sep 26, 2007 460.83 464.30 452.40 452.52 2,347 -3.10(-0.68%)
Sep 25, 2007 448.18 457.73 448.18 455.62 3,613 +3.72(+0.82%)
Sep 24, 2007 458.72 464.79 449.38 451.90 3,403 +0.00(+0.00%)
Sep 21, 2007 436.65 457.48 435.04 451.90 5,726 +23.06(+5.38%)
Sep 20, 2007 435.78 439.50 428.84 428.84 2,274 -3.84(-0.89%)
Sep 19, 2007 429.58 440.12 420.66 432.69 3,629 +5.58(+1.31%)
Sep 18, 2007 421.77 433.92 412.23 427.11 3,516 +8.31(+1.98%)
Sep 17, 2007 421.53 423.92 406.65 418.80 5,000 -1.86(-0.44%)
Sep 14, 2007 427.35 438.88 418.06 420.66 2,476 -3.72(-0.88%)
Sep 13, 2007 439.01 440.12 412.23 424.38 2,476 -11.53(-2.65%)
Sep 12, 2007 412.72 440.12 412.72 435.91 4,121 +23.43(+5.68%)
Sep 11, 2007 425.87 429.46 412.48 412.48 4,379 -12.52(-2.95%)
Sep 10, 2007 429.34 429.34 418.68 425.00 1,726 -2.73(-0.64%)
Sep 07, 2007 433.92 433.92 426.61 427.73 1,064 -2.48(-0.58%)
Sep 06, 2007 442.98 448.68 430.20 430.20 4,274 -10.79(-2.45%)
Sep 05, 2007 433.55 444.59 425.99 440.99 4,170 +8.18(+1.89%)
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.