Skip to main content

Danaos Corporation (NY: DAC )

72.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 279.07 282.80 272.75 272.75 5,972 -8.43(-3.00%)
Jun 27, 2008 272.01 281.43 270.40 281.18 4,688 +8.68(+3.18%)
Jun 26, 2008 282.67 284.78 271.51 272.50 14,597 -8.90(-3.16%)
Jun 25, 2008 278.33 287.13 278.33 281.41 5,356 +1.09(+0.39%)
Jun 24, 2008 285.15 285.52 277.22 280.31 7,064 -6.69(-2.33%)
Jun 23, 2008 292.59 295.32 286.99 287.01 3,576 -8.43(-2.85%)
Jun 20, 2008 301.27 301.27 288.62 295.44 4,223 -4.96(-1.65%)
Jun 19, 2008 298.66 304.49 294.45 300.40 4,588 +1.74(+0.58%)
Jun 18, 2008 303.62 303.62 292.34 298.66 5,273 -6.94(-2.27%)
Jun 17, 2008 301.02 308.58 297.80 305.61 5,362 +5.83(+1.94%)
Jun 16, 2008 297.92 300.90 296.06 299.78 4,439 -1.36(-0.45%)
Jun 13, 2008 284.53 301.14 284.41 301.14 8,700 +20.21(+7.19%)
Jun 12, 2008 294.45 294.45 280.94 280.94 7,992 -10.79(-3.70%)
Jun 11, 2008 303.75 303.75 290.36 291.72 11,598 -12.65(-4.15%)
Jun 10, 2008 306.10 312.30 301.27 304.37 6,659 -1.24(-0.41%)
Jun 09, 2008 318.00 318.00 305.48 305.61 6,575 -10.04(-3.18%)
Jun 06, 2008 325.44 326.19 314.66 315.65 4,441 -11.78(-3.60%)
Jun 05, 2008 311.06 331.27 311.06 327.43 8,184 +14.26(+4.55%)
Jun 04, 2008 315.03 322.10 310.44 313.17 6,207 -4.22(-1.33%)
Jun 03, 2008 326.06 326.06 315.52 317.38 4,132 -2.85(-0.89%)
Jun 02, 2008 321.72 328.05 317.76 320.24 3,920 -1.49(-0.46%)
May 30, 2008 324.33 325.44 320.48 321.72 5,695 +0.74(+0.23%)
May 29, 2008 328.30 334.74 318.62 320.98 9,618 -5.08(-1.56%)
May 28, 2008 321.10 329.16 319.37 326.06 5,127 +8.31(+2.61%)
May 27, 2008 321.72 321.72 311.81 317.76 7,866 -1.24(-0.39%)
May 26, 2008 321.72 323.58 316.27 319.00 0 +0.00(+0.00%)
May 23, 2008 321.72 323.58 316.27 319.00 3,164 -3.60(-1.11%)
May 22, 2008 325.44 325.57 318.75 322.59 6,780 -5.08(-1.55%)
May 21, 2008 334.99 337.35 324.70 327.68 8,182 -8.80(-2.62%)
May 20, 2008 327.06 336.48 324.08 336.48 13,024 +9.30(+2.84%)
May 19, 2008 322.59 335.86 322.34 327.18 12,598 +4.83(+1.50%)
May 16, 2008 324.57 328.79 317.01 322.34 11,709 -1.98(-0.61%)
May 15, 2008 310.69 324.57 310.19 324.33 7,430 +12.40(+3.97%)
May 14, 2008 320.73 324.20 311.81 311.93 11,406 -9.67(-3.01%)
May 13, 2008 331.02 333.38 307.71 321.60 34,643 -9.42(-2.85%)
May 12, 2008 323.71 332.26 318.87 331.02 7,599 +10.41(+3.25%)
May 09, 2008 322.84 322.84 318.00 320.61 3,652 -1.74(-0.54%)
May 08, 2008 321.10 323.58 317.63 322.34 4,148 +0.74(+0.23%)
May 07, 2008 317.38 323.58 317.38 321.60 6,160 +3.72(+1.17%)
May 06, 2008 308.83 319.65 308.83 317.88 4,329 +6.69(+2.15%)
May 05, 2008 311.56 312.30 308.83 311.19 2,878 +2.23(+0.72%)
May 02, 2008 311.19 311.19 303.75 308.95 4,730 +2.11(+0.69%)
May 01, 2008 306.97 311.06 305.11 306.85 3,963 -2.85(-0.92%)
Apr 30, 2008 307.59 311.81 307.59 309.70 3,932 +1.24(+0.40%)
Apr 29, 2008 308.83 312.80 303.75 308.46 5,561 -1.49(-0.48%)
Apr 28, 2008 310.44 313.17 302.75 309.95 8,105 -1.61(-0.52%)
Apr 25, 2008 308.21 311.81 302.51 311.56 9,272 +5.33(+1.74%)
Apr 24, 2008 314.66 320.11 305.24 306.23 7,533 -3.60(-1.16%)
Apr 23, 2008 319.49 321.48 304.24 309.82 8,723 -7.44(-2.34%)
Apr 22, 2008 322.22 323.58 313.67 317.26 6,975 +3.35(+1.07%)
Apr 21, 2008 317.01 324.70 310.57 313.91 6,469 -3.10(-0.98%)
Apr 18, 2008 322.59 323.58 313.91 317.01 10,968 +2.23(+0.71%)
Apr 17, 2008 313.17 316.39 308.71 314.78 6,785 +1.61(+0.51%)
Apr 16, 2008 314.90 317.76 310.07 313.17 5,067 +0.87(+0.28%)
Apr 15, 2008 309.95 320.36 309.95 312.30 2,928 -3.22(-1.02%)
Apr 14, 2008 323.21 323.21 312.67 315.52 3,889 -4.59(-1.43%)
Apr 11, 2008 322.34 323.95 317.76 320.11 4,662 -5.21(-1.60%)
Apr 10, 2008 332.39 332.63 323.58 325.32 3,226 -5.21(-1.58%)
Apr 09, 2008 335.61 340.32 325.81 330.53 4,460 -6.45(-1.91%)
Apr 08, 2008 325.81 337.72 325.57 336.97 5,839 +10.54(+3.23%)
Apr 07, 2008 334.12 334.12 325.44 326.44 4,565 -3.22(-0.98%)
Apr 04, 2008 327.80 334.12 320.73 329.66 3,621 +1.74(+0.53%)
Apr 03, 2008 323.71 331.02 320.61 327.92 2,169 +4.34(+1.34%)
Apr 02, 2008 318.87 325.69 312.43 323.58 4,240 +2.78(+0.87%)
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.