Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.99	17.99	17.37	17.37	3,502	-0.62(-3.45%)
Sep 28, 2017	17.99	18.61	17.37	17.99	15,337	+0.62(+3.57%)
Sep 27, 2017	17.37	18.05	17.37	17.37	4,989	+0.00(+0.00%)
Sep 26, 2017	17.99	17.99	17.37	17.37	1,482	+0.00(+0.00%)
Sep 25, 2017	17.37	17.99	17.37	17.37	3,505	+0.00(+0.00%)
Sep 22, 2017	17.99	17.99	17.37	17.37	1,215	+0.62(+3.70%)
Sep 21, 2017	17.37	18.61	16.75	16.75	7,963	-0.62(-3.57%)
Sep 20, 2017	18.61	18.61	17.37	17.37	3,552	-1.24(-6.67%)
Sep 19, 2017	18.61	18.61	17.99	18.61	1,454	+1.24(+7.14%)
Sep 18, 2017	17.99	18.61	17.37	17.37	6,508	-0.62(-3.45%)
Sep 15, 2017	18.61	18.61	17.37	17.99	2,850	+0.00(+0.00%)
Sep 14, 2017	19.23	19.23	17.99	17.99	2,329	+0.62(+3.57%)
Sep 13, 2017	19.23	19.54	17.37	17.37	8,643	-0.62(-3.45%)
Sep 12, 2017	18.61	19.85	17.99	17.99	3,799	-0.62(-3.33%)
Sep 11, 2017	17.37	19.23	17.37	18.61	3,857	+1.24(+7.14%)
Sep 08, 2017	17.99	18.61	16.75	17.37	6,022	+0.00(+0.00%)
Sep 07, 2017	17.99	18.61	16.75	17.37	17,128	+0.00(+0.00%)
Sep 06, 2017	17.99	18.61	17.37	17.37	6,814	-0.62(-3.45%)
Sep 05, 2017	19.23	20.23	17.37	17.99	6,830	-1.55(-7.94%)
Sep 01, 2017	20.47	21.09	19.23	19.54	3,997	-0.93(-4.55%)
Aug 31, 2017	20.47	21.09	20.47	20.47	1,358	+0.00(+0.00%)
Aug 30, 2017	21.09	21.40	20.47	20.47	3,702	-0.93(-4.35%)
Aug 29, 2017	21.09	22.95	20.47	21.40	4,623	+0.31(+1.47%)
Aug 28, 2017	21.09	21.71	20.47	21.09	2,831	+0.00(+0.00%)
Aug 25, 2017	21.71	23.57	20.47	21.09	17,204	+1.24(+6.25%)
Aug 24, 2017	17.99	20.47	17.99	19.85	8,398	+1.86(+10.34%)
Aug 23, 2017	17.99	18.92	17.37	17.99	6,014	+1.24(+7.41%)
Aug 22, 2017	17.99	17.99	16.75	16.75	3,703	-1.24(-6.90%)
Aug 21, 2017	16.75	17.99	16.75	17.99	1,450	+0.62(+3.57%)
Aug 18, 2017	18.61	18.61	16.75	17.37	7,111	+0.00(+0.00%)
Aug 17, 2017	17.99	17.99	17.37	17.37	2,548	-0.62(-3.45%)
Aug 16, 2017	17.99	18.61	17.37	17.99	4,366	-0.31(-1.70%)
Aug 15, 2017	17.99	19.08	17.99	18.30	4,465	+0.31(+1.72%)
Aug 14, 2017	19.85	19.85	17.99	17.99	7,747	-1.86(-9.37%)
Aug 11, 2017	19.85	20.47	18.61	19.85	8,779	-0.62(-3.03%)
Aug 10, 2017	21.09	21.09	19.85	20.47	3,917	+0.62(+3.13%)
Aug 09, 2017	21.09	21.71	19.85	19.85	6,993	-1.24(-5.88%)
Aug 08, 2017	21.71	22.33	21.09	21.09	3,899	-0.62(-2.86%)
Aug 07, 2017	22.33	22.95	21.71	21.71	4,468	-0.62(-2.78%)
Aug 04, 2017	21.09	22.89	21.09	22.33	7,631	+0.62(+2.86%)
Aug 03, 2017	24.81	24.81	20.47	21.71	31,340	-2.48(-10.26%)
Aug 02, 2017	25.43	25.43	24.19	24.19	12,088	-1.24(-4.88%)
Aug 01, 2017	26.05	26.05	24.81	25.43	7,973	+0.62(+2.50%)
Jul 31, 2017	24.19	26.05	24.19	24.81	8,327	+0.00(+0.00%)
Jul 28, 2017	25.43	26.36	24.19	24.81	7,748	+0.00(+0.00%)
Jul 27, 2017	26.05	26.05	24.19	24.81	7,144	+0.00(+0.00%)
Jul 26, 2017	26.05	26.67	23.57	24.81	17,610	-0.62(-2.44%)
Jul 25, 2017	26.05	26.05	24.81	25.43	9,256	-0.62(-2.38%)
Jul 24, 2017	26.05	28.53	24.81	26.05	13,606	+0.00(+0.00%)
Jul 21, 2017	27.91	29.07	24.81	26.05	18,672	-1.86(-6.67%)
Jul 20, 2017	27.91	28.53	27.29	27.91	11,236	+0.00(+0.00%)
Jul 19, 2017	31.01	31.51	24.81	27.91	30,733	-2.48(-8.16%)
Jul 18, 2017	37.22	39.70	28.53	30.39	74,664	-6.82(-18.33%)
Jul 17, 2017	32.87	39.70	32.25	37.22	70,350	+5.58(+17.65%)
Jul 14, 2017	29.77	32.25	27.97	31.63	44,099	+4.34(+15.91%)
Jul 13, 2017	23.57	27.91	23.07	27.29	27,625	+4.34(+18.92%)
Jul 12, 2017	21.09	22.95	20.13	22.95	30,079	+3.41(+17.46%)
Jul 11, 2017	19.85	19.85	19.35	19.54	671	+0.31(+1.61%)
Jul 10, 2017	20.47	20.47	18.61	19.23	3,910	-0.38(-1.93%)
Jul 07, 2017	21.09	21.09	19.23	19.61	5,103	-1.48(-7.03%)
Jul 06, 2017	19.23	21.09	17.37	21.09	4,723	+1.24(+6.25%)
Jul 05, 2017	21.09	21.09	19.85	19.85	3,241	-1.24(-5.88%)

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.

Danaos Corporation (NY: DAC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Danaos Corporation (NY: DAC )

Historical Prices

Sections

Services

Decatur Daily Democrat