Indicators

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	50.57	51.05	49.93	50.20	11,488	+0.24(+0.49%)
May 28, 2009	51.42	51.78	48.49	49.96	11,637	+0.12(+0.25%)
May 27, 2009	49.96	53.12	49.71	49.83	11,206	-0.00(-0.00%)
May 26, 2009	48.74	50.20	48.74	49.83	10,959	+0.12(+0.25%)
May 22, 2009	51.17	51.17	49.23	49.71	8,972	-1.10(-2.16%)
May 21, 2009	51.17	51.66	49.10	50.81	11,998	-2.07(-3.91%)
May 20, 2009	53.00	55.44	52.03	52.88	21,755	+1.58(+3.09%)
May 19, 2009	48.25	52.27	48.25	51.30	20,773	+3.29(+6.85%)
May 18, 2009	46.54	48.25	46.18	48.01	13,203	+2.56(+5.63%)
May 15, 2009	46.30	50.08	44.72	45.45	24,877	-0.85(-1.84%)
May 14, 2009	46.06	47.89	43.50	46.30	20,838	+1.58(+3.54%)
May 13, 2009	48.13	50.44	44.47	44.72	33,762	-5.85(-11.57%)
May 12, 2009	52.88	53.61	48.86	50.57	25,130	-3.05(-5.68%)
May 11, 2009	55.56	55.81	53.00	53.61	16,750	-3.17(-5.58%)
May 08, 2009	57.88	59.09	54.71	56.78	14,018	+0.12(+0.21%)
May 07, 2009	58.49	58.49	53.73	56.66	30,108	+1.10(+1.97%)
May 06, 2009	54.22	57.63	52.76	55.56	31,381	+3.41(+6.54%)
May 05, 2009	55.32	56.54	51.78	52.15	35,282	-1.46(-2.73%)
May 04, 2009	53.37	54.34	51.78	53.61	34,924	+4.02(+8.11%)

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.