Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

78.54 +1.99 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 81.26 86.09 80.02 83.86 16,826 +1.36(+1.65%)
Dec 30, 2008 73.81 83.61 68.60 82.50 18,405 +8.93(+12.14%)
Dec 29, 2008 74.43 75.55 72.16 73.56 12,382 +0.50(+0.68%)
Dec 26, 2008 70.09 73.19 68.60 73.07 7,209 +1.98(+2.79%)
Dec 24, 2008 71.08 73.19 69.84 71.08 2,457 +0.99(+1.42%)
Dec 23, 2008 68.35 74.06 66.74 70.09 19,629 +0.62(+0.89%)
Dec 22, 2008 75.55 78.40 67.98 69.47 14,248 -6.08(-8.05%)
Dec 19, 2008 76.67 78.15 73.44 75.55 16,000 +1.74(+2.35%)
Dec 18, 2008 77.29 80.51 70.59 73.81 20,677 -1.86(-2.46%)
Dec 17, 2008 66.00 76.42 65.62 75.67 21,643 +10.67(+16.41%)
Dec 16, 2008 64.51 66.62 63.02 65.00 16,004 +0.50(+0.77%)
Dec 15, 2008 62.77 66.49 62.77 64.51 16,174 +1.61(+2.56%)
Dec 12, 2008 64.51 66.99 62.03 62.90 18,709 -2.23(-3.43%)
Dec 11, 2008 65.50 66.87 62.65 65.13 15,705 +0.74(+1.16%)
Dec 10, 2008 70.71 73.19 63.14 64.38 39,932 -5.09(-7.32%)
Dec 09, 2008 62.15 72.45 62.15 69.47 27,842 +4.96(+7.69%)
Dec 08, 2008 65.13 67.98 61.53 64.51 23,699 +2.48(+4.00%)
Dec 05, 2008 65.75 66.74 61.16 62.03 16,159 -4.71(-7.06%)
Dec 04, 2008 62.52 69.72 62.52 66.74 16,303 +0.99(+1.51%)
Dec 03, 2008 65.75 69.97 58.06 65.75 21,771 +5.09(+8.38%)
Dec 02, 2008 61.66 62.03 57.07 60.66 27,632 +0.99(+1.66%)
Dec 01, 2008 68.11 68.11 57.81 59.67 19,713 -6.70(-10.09%)
Nov 28, 2008 67.11 67.61 65.50 66.37 12,162 +2.73(+4.29%)
Nov 26, 2008 52.23 68.11 52.23 63.64 28,276 +8.81(+16.06%)
Nov 25, 2008 49.62 55.45 45.40 54.83 19,958 +9.30(+20.44%)
Nov 24, 2008 39.08 45.53 35.85 45.53 37,052 +6.08(+15.41%)
Nov 21, 2008 57.07 60.04 36.35 39.45 30,958 -11.41(-22.44%)
Nov 20, 2008 59.79 59.79 49.75 50.86 19,094 -8.93(-14.94%)
Nov 19, 2008 65.50 66.74 59.67 59.79 7,357 -5.33(-8.19%)
Nov 18, 2008 74.81 74.81 63.52 65.13 11,992 -10.17(-13.51%)
Nov 17, 2008 79.39 79.39 74.43 75.30 5,892 -3.60(-4.56%)
Nov 14, 2008 80.26 80.88 73.81 78.90 8,761 -0.74(-0.93%)
Nov 13, 2008 83.74 84.98 73.69 79.64 17,291 -4.09(-4.89%)
Nov 12, 2008 83.61 86.59 82.12 83.74 7,685 -2.36(-2.74%)
Nov 11, 2008 87.09 88.33 81.75 86.09 9,478 -0.74(-0.86%)
Nov 10, 2008 104.08 106.69 86.84 86.84 17,584 -12.16(-12.28%)
Nov 07, 2008 100.61 105.20 98.62 99.00 8,301 -2.48(-2.45%)
Nov 06, 2008 111.40 111.40 101.48 101.48 9,733 -10.17(-9.11%)
Nov 05, 2008 101.11 112.64 101.11 111.65 12,898 +0.99(+0.90%)
Nov 04, 2008 110.91 112.89 109.66 110.66 12,761 -2.23(-1.98%)
Nov 03, 2008 114.01 114.01 105.45 112.89 35,971 +8.81(+8.46%)
Oct 31, 2008 98.62 104.08 92.42 104.08 28,611 +11.17(+12.02%)
Oct 30, 2008 91.43 93.04 90.31 92.92 7,542 +3.35(+3.74%)
Oct 29, 2008 95.77 95.77 83.12 89.57 14,533 +1.12(+1.26%)
Oct 28, 2008 86.96 90.06 82.37 88.45 9,205 +4.09(+4.85%)
Oct 27, 2008 92.42 92.48 84.11 84.36 8,756 -8.19(-8.85%)
Oct 24, 2008 105.94 105.94 91.18 92.54 7,022 -4.47(-4.60%)
Oct 23, 2008 98.50 99.12 94.16 97.01 6,691 -2.36(-2.37%)
Oct 22, 2008 108.80 109.42 98.75 99.37 7,910 -10.92(-9.90%)
Oct 21, 2008 111.53 112.64 108.05 110.28 10,101 -0.74(-0.67%)
Oct 20, 2008 111.65 111.65 110.41 111.03 7,768 +3.72(+3.47%)
Oct 17, 2008 109.17 116.98 107.31 107.31 11,604 -4.71(-4.21%)
Oct 16, 2008 114.63 117.85 105.45 112.02 7,192 +4.09(+3.79%)
Oct 15, 2008 118.10 119.71 106.56 107.93 7,935 -13.40(-11.04%)
Oct 14, 2008 123.93 125.30 117.98 121.33 12,131 +0.37(+0.31%)
Oct 13, 2008 111.65 121.08 111.65 120.95 9,214 +15.51(+14.71%)
Oct 10, 2008 115.99 115.99 98.00 105.45 13,034 -10.17(-8.80%)
Oct 09, 2008 124.80 124.80 114.13 115.62 14,294 -3.22(-2.71%)
Oct 08, 2008 119.34 125.42 114.75 118.84 13,688 -3.97(-3.23%)
Oct 07, 2008 128.40 130.88 120.95 122.81 16,866 -5.71(-4.44%)
Oct 06, 2008 143.90 148.00 125.30 128.52 18,347 -20.35(-13.67%)
Oct 03, 2008 149.49 163.38 148.87 148.87 11,976 +2.61(+1.78%)
Oct 02, 2008 173.06 175.78 142.29 146.26 16,479 -28.04(-16.09%)
Oct 01, 2008 182.48 184.10 174.30 174.30 4,800 -9.80(-5.32%)
Sep 30, 2008 196.63 199.73 182.36 184.10 12,329 -2.23(-1.20%)
Sep 29, 2008 209.78 210.03 183.35 186.33 12,329 -21.46(-10.33%)
Sep 26, 2008 205.81 208.78 202.58 207.79 0 -3.47(-1.64%)
Sep 25, 2008 215.85 215.85 201.47 211.26 12,793 -2.73(-1.28%)
Sep 24, 2008 213.75 220.84 213.50 213.99 4,448 -0.87(-0.40%)
Sep 23, 2008 219.58 223.67 213.99 214.86 4,975 -7.07(-3.19%)
Sep 22, 2008 232.11 232.11 220.82 221.93 4,633 -10.79(-4.64%)
Sep 19, 2008 229.75 240.54 226.40 232.73 0 +0.87(+0.37%)
Sep 18, 2008 236.82 236.94 214.12 231.86 8,908 +7.07(+3.15%)
Sep 17, 2008 224.79 230.62 219.33 224.79 8,057 -3.10(-1.36%)
Sep 16, 2008 231.49 234.34 223.79 227.89 9,239 -7.82(-3.32%)
Sep 15, 2008 239.05 246.37 233.72 235.70 3,751 -13.52(-5.43%)
Sep 12, 2008 238.68 250.34 237.69 249.23 4,999 +7.32(+3.03%)
Sep 11, 2008 233.10 242.90 227.89 241.91 4,591 +5.21(+2.20%)
Sep 10, 2008 227.89 237.32 227.89 236.70 5,669 +8.81(+3.87%)
Sep 09, 2008 239.67 242.41 226.40 227.89 6,317 -8.81(-3.72%)
Sep 08, 2008 244.14 256.55 231.61 236.70 7,206 -1.12(-0.47%)
Sep 05, 2008 246.12 247.37 234.22 237.81 0 -11.29(-4.53%)
Sep 04, 2008 251.34 258.28 244.14 249.10 4,439 -0.37(-0.15%)
Sep 03, 2008 259.15 260.14 249.23 249.47 2,562 -7.07(-2.76%)
Sep 02, 2008 258.16 264.73 256.55 256.55 3,157 -4.96(-1.90%)
Aug 29, 2008 261.75 265.11 259.03 261.51 4,126 +2.23(+0.86%)
Aug 28, 2008 261.13 262.25 257.41 259.27 6,574 +1.24(+0.48%)
Aug 27, 2008 259.27 261.01 254.31 258.03 6,041 -2.11(-0.81%)
Aug 26, 2008 263.62 266.97 256.67 260.14 5,263 -0.37(-0.14%)
Aug 25, 2008 261.75 266.72 260.02 260.51 4,492 +0.87(+0.33%)
Aug 22, 2008 257.41 262.00 256.05 259.65 4,158 +6.08(+2.40%)
Aug 21, 2008 255.30 261.01 253.26 253.57 4,238 -1.74(-0.68%)
Aug 20, 2008 261.13 264.98 253.32 255.30 3,625 -7.82(-2.97%)
Aug 19, 2008 267.83 267.83 258.03 263.12 5,370 -4.71(-1.76%)
Aug 18, 2008 264.24 277.76 262.62 267.83 9,478 +2.98(+1.12%)
Aug 15, 2008 267.96 269.94 263.12 264.86 0 -4.34(-1.61%)
Aug 14, 2008 258.41 275.40 256.79 269.20 10,600 +12.41(+4.83%)
Aug 13, 2008 250.22 267.21 247.61 256.79 9,632 +6.57(+2.63%)
Aug 12, 2008 244.51 257.56 243.52 250.22 7,702 +8.06(+3.33%)
Aug 11, 2008 241.53 243.64 237.56 242.16 10,092 +3.97(+1.67%)
Aug 08, 2008 229.00 241.66 229.00 238.19 4,759 +5.58(+2.40%)
Aug 07, 2008 233.35 233.91 229.00 232.60 4,964 -2.98(-1.26%)
Aug 06, 2008 234.84 238.31 232.97 235.58 5,109 -0.12(-0.05%)
Aug 05, 2008 240.29 243.02 232.97 235.70 10,789 -0.74(-0.31%)
Aug 04, 2008 244.39 245.01 235.70 236.45 27,418 -8.56(-3.49%)
Aug 01, 2008 266.72 266.72 245.01 245.01 20,327 -20.34(-7.67%)
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%)
May 01, 2008 307.16 311.25 305.30 307.04 3,961 -2.85(-0.92%)
Apr 30, 2008 307.78 312.00 307.78 309.89 3,929 +1.24(+0.40%)
Apr 29, 2008 309.02 312.99 303.93 308.65 5,558 -1.49(-0.48%)
Apr 28, 2008 310.63 313.36 302.94 310.14 8,100 -1.61(-0.52%)
Apr 25, 2008 308.40 312.00 302.69 311.75 9,266 +5.33(+1.74%)
Apr 24, 2008 314.85 320.31 305.42 306.42 7,529 -3.60(-1.16%)
Apr 23, 2008 319.69 321.67 304.43 310.01 8,718 -7.44(-2.34%)
Apr 22, 2008 322.42 323.78 313.86 317.46 6,971 +3.35(+1.07%)
Apr 21, 2008 317.21 324.90 310.76 314.11 6,465 -3.10(-0.98%)
Apr 18, 2008 322.79 323.78 314.11 317.21 10,961 +2.23(+0.71%)
Apr 17, 2008 313.36 316.59 308.90 314.98 6,781 +1.61(+0.51%)
Apr 16, 2008 315.10 317.95 310.26 313.36 5,064 +0.87(+0.28%)
Apr 15, 2008 310.14 320.56 310.14 312.49 2,926 -3.22(-1.02%)
Apr 14, 2008 323.41 323.41 312.87 315.72 3,886 -4.59(-1.43%)
Apr 11, 2008 322.54 324.15 317.95 320.31 4,659 -5.21(-1.60%)
Apr 10, 2008 332.59 332.84 323.78 325.52 3,224 -5.21(-1.58%)
Apr 09, 2008 335.82 340.53 326.02 330.73 4,457 -6.45(-1.91%)
Apr 08, 2008 326.02 337.93 325.77 337.18 5,836 +10.54(+3.23%)
Apr 07, 2008 334.33 334.33 325.64 326.64 4,562 -3.22(-0.98%)
Apr 04, 2008 328.00 334.33 320.93 329.86 3,619 +1.74(+0.53%)
Apr 03, 2008 323.91 331.23 320.81 328.12 2,168 +4.34(+1.34%)
Apr 02, 2008 319.07 325.89 312.62 323.78 4,237 +2.78(+0.87%)
Apr 01, 2008 310.14 326.02 305.92 321.00 7,030 +15.95(+5.23%)
Mar 31, 2008 312.49 312.49 297.73 305.05 7,037 -9.30(-2.96%)
Mar 28, 2008 326.26 326.26 313.86 314.35 3,587 -9.55(-2.95%)
Mar 27, 2008 322.29 325.02 316.09 323.91 6,771 +3.47(+1.08%)
Mar 26, 2008 321.30 328.00 305.80 320.43 8,423 -0.74(-0.23%)
Mar 25, 2008 309.52 321.18 309.52 321.18 10,155 +14.89(+4.86%)
Mar 24, 2008 318.94 323.66 304.18 306.29 9,253 -5.83(-1.87%)
Mar 21, 2008 300.21 312.12 297.36 312.12 5,957 +0.00(+0.00%)
Mar 20, 2008 300.21 312.12 297.36 312.12 5,957 +11.91(+3.97%)
Mar 19, 2008 300.58 301.58 294.51 300.21 7,633 -0.50(-0.16%)
Mar 18, 2008 291.53 300.71 282.47 300.71 11,454 +12.53(+4.35%)
Mar 17, 2008 297.61 297.73 288.18 288.18 8,166 -11.66(-3.89%)
Mar 14, 2008 308.03 314.98 295.25 299.84 7,254 -11.29(-3.63%)
Mar 13, 2008 307.04 319.19 307.04 311.13 9,936 +2.11(+0.68%)
Mar 12, 2008 315.10 320.06 301.82 309.02 6,061 -6.08(-1.93%)
Mar 11, 2008 316.34 328.75 311.75 315.10 11,000 +15.75(+5.26%)
Mar 10, 2008 311.38 315.22 295.25 299.34 6,392 -14.51(-4.62%)
Mar 07, 2008 313.24 320.93 311.00 313.86 7,069 +0.62(+0.20%)
Mar 06, 2008 333.33 333.71 311.50 313.24 9,447 -19.97(-5.99%)
Mar 05, 2008 325.77 337.80 325.15 333.21 4,280 +6.58(+2.01%)
Mar 04, 2008 327.75 328.50 322.79 326.63 3,048 +0.25(+0.08%)
Mar 03, 2008 326.26 328.50 324.40 326.39 3,671 -1.24(-0.38%)
Feb 29, 2008 336.56 336.56 327.50 327.63 2,843 -8.56(-2.55%)
Feb 28, 2008 345.86 346.73 335.20 336.19 2,144 -11.17(-3.21%)
Feb 27, 2008 345.37 348.10 345.24 347.35 3,200 +2.11(+0.61%)
Feb 26, 2008 351.57 351.57 344.87 345.24 7,021 -8.44(-2.39%)
Feb 25, 2008 341.89 358.89 341.89 353.68 8,575 +8.44(+2.44%)
Feb 22, 2008 346.11 349.34 338.05 345.24 10,745 -10.79(-3.03%)
Feb 21, 2008 367.33 367.33 356.04 356.04 5,739 -8.68(-2.38%)
Feb 20, 2008 367.20 368.07 356.04 364.72 4,772 -2.98(-0.81%)
Feb 19, 2008 370.55 374.64 362.36 367.70 7,601 +0.50(+0.14%)
Feb 18, 2008 372.16 372.16 359.26 367.20 0 +0.00(+0.00%)
Feb 15, 2008 372.16 372.16 359.26 367.20 5,492 -4.47(-1.20%)
Feb 14, 2008 372.91 374.64 359.39 371.67 9,253 +2.61(+0.71%)
Feb 13, 2008 367.20 370.55 358.64 369.06 6,928 +1.86(+0.51%)
Feb 12, 2008 366.08 372.91 363.85 367.20 7,177 +6.57(+1.82%)
Feb 11, 2008 351.69 364.47 350.70 360.63 8,778 +11.17(+3.19%)
Feb 08, 2008 346.36 360.01 346.36 349.46 5,594 +0.74(+0.21%)
Feb 07, 2008 351.07 356.04 347.35 348.72 6,005 -0.12(-0.04%)
Feb 06, 2008 344.50 356.29 344.50 348.84 5,908 +1.98(+0.57%)
Feb 05, 2008 352.19 352.19 341.15 346.86 7,279 -4.59(-1.31%)
Feb 04, 2008 366.33 368.32 350.83 351.45 9,931 -11.29(-3.11%)
Feb 01, 2008 337.43 367.95 328.75 362.74 21,345 +28.41(+8.50%)
Jan 31, 2008 335.94 337.80 330.23 334.33 9,036 -1.86(-0.55%)
Jan 30, 2008 341.15 348.97 332.59 336.19 13,361 -4.96(-1.45%)
Jan 29, 2008 336.81 344.62 336.81 341.15 9,995 +13.27(+4.05%)
Jan 28, 2008 330.48 334.70 324.40 327.88 11,704 -8.68(-2.58%)
Jan 25, 2008 338.05 348.72 325.02 336.56 9,233 +6.33(+1.92%)
Jan 24, 2008 326.39 336.31 324.40 330.23 11,091 +1.61(+0.49%)
Jan 23, 2008 320.06 330.73 315.22 328.62 15,052 +7.32(+2.28%)
Jan 22, 2008 300.96 332.22 300.96 321.30 9,600 +3.85(+1.21%)
Jan 21, 2008 300.46 324.28 300.46 317.46 0 +0.00(+0.00%)
Jan 18, 2008 300.46 324.28 300.46 317.46 16,811 +18.24(+6.09%)
Jan 17, 2008 303.93 304.93 295.87 299.22 9,947 -1.86(-0.62%)
Jan 16, 2008 301.45 305.30 291.53 301.08 11,579 +1.37(+0.46%)
Jan 15, 2008 305.80 309.27 294.13 299.72 10,241 -10.42(-3.36%)
Jan 14, 2008 323.91 323.91 297.73 310.14 15,356 -6.08(-1.92%)
Jan 11, 2008 310.63 322.91 310.63 316.21 6,771 +5.58(+1.80%)
Jan 10, 2008 305.67 317.33 299.72 310.63 10,228 +1.86(+0.60%)
Jan 09, 2008 313.36 320.81 301.45 308.77 10,571 -5.71(-1.81%)
Jan 08, 2008 330.11 331.10 301.20 314.48 21,116 -11.04(-3.39%)
Jan 07, 2008 324.03 338.05 322.54 325.52 14,783 +7.57(+2.38%)
Jan 04, 2008 322.54 338.55 313.86 317.95 7,037 -6.57(-2.03%)
Jan 03, 2008 328.12 337.06 321.18 324.53 3,635 -3.72(-1.13%)
Jan 02, 2008 330.11 334.22 315.10 328.25 6,037 +0.62(+0.19%)
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.