Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Danaos Corporation
(NY:
DAC
)
87.86
-2.73 (-3.02%)
Streaming Delayed Price
Updated: 3:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
81.21
86.04
79.97
83.81
16,836
+1.36(+1.65%)
Dec 30, 2008
73.77
83.56
68.56
82.45
18,417
+8.93(+12.14%)
Dec 29, 2008
74.39
75.50
72.11
73.52
12,389
+0.50(+0.68%)
Dec 26, 2008
70.05
73.15
68.56
73.02
7,213
+1.98(+2.79%)
Dec 24, 2008
71.04
73.15
69.80
71.04
2,459
+0.99(+1.42%)
Dec 23, 2008
68.31
74.02
66.70
70.05
19,641
+0.62(+0.89%)
Dec 22, 2008
75.50
78.35
67.94
69.43
14,257
-6.07(-8.05%)
Dec 19, 2008
76.62
78.11
73.40
75.50
16,010
+1.74(+2.35%)
Dec 18, 2008
77.24
80.46
70.54
73.77
20,690
-1.86(-2.46%)
Dec 17, 2008
65.96
76.37
65.58
75.63
21,656
+10.66(+16.41%)
Dec 16, 2008
64.47
66.58
62.98
64.96
16,014
+0.50(+0.77%)
Dec 15, 2008
62.73
66.45
62.73
64.47
16,184
+1.61(+2.56%)
Dec 12, 2008
64.47
66.95
61.99
62.86
18,721
-2.23(-3.43%)
Dec 11, 2008
65.46
66.82
62.61
65.09
15,715
+0.74(+1.16%)
Dec 10, 2008
70.67
73.15
63.10
64.34
39,956
-5.08(-7.32%)
Dec 09, 2008
62.11
72.40
62.11
69.43
27,859
+4.96(+7.69%)
Dec 08, 2008
65.09
67.94
61.49
64.47
23,713
+2.48(+4.00%)
Dec 05, 2008
65.71
66.70
61.12
61.99
16,169
-4.71(-7.06%)
Dec 04, 2008
62.49
69.68
62.49
66.70
16,313
+0.99(+1.51%)
Dec 03, 2008
65.71
69.92
58.02
65.71
21,784
+5.08(+8.38%)
Dec 02, 2008
61.62
61.99
57.03
60.63
27,649
+0.99(+1.66%)
Dec 01, 2008
68.06
68.06
57.77
59.63
19,725
-6.69(-10.09%)
Nov 28, 2008
67.07
67.57
65.46
66.33
12,169
+2.73(+4.29%)
Nov 26, 2008
52.19
68.06
52.19
63.60
28,293
+8.80(+16.06%)
Nov 25, 2008
49.59
55.42
45.38
54.80
19,970
+9.30(+20.44%)
Nov 24, 2008
39.05
45.50
35.83
45.50
37,075
+6.08(+15.41%)
Nov 21, 2008
57.03
60.01
36.33
39.43
30,977
-11.41(-22.44%)
Nov 20, 2008
59.76
59.76
49.72
50.83
19,106
-8.93(-14.94%)
Nov 19, 2008
65.46
66.70
59.63
59.76
7,362
-5.33(-8.19%)
Nov 18, 2008
74.76
74.76
63.48
65.09
11,999
-10.17(-13.51%)
Nov 17, 2008
79.35
79.35
74.39
75.25
5,895
-3.60(-4.56%)
Nov 14, 2008
80.21
80.83
73.77
78.85
8,767
-0.74(-0.93%)
Nov 13, 2008
83.69
84.93
73.64
79.59
17,302
-4.09(-4.89%)
Nov 12, 2008
83.56
86.54
82.07
83.69
7,689
-2.36(-2.74%)
Nov 11, 2008
87.03
88.27
81.70
86.04
9,483
-0.74(-0.86%)
Nov 10, 2008
104.02
106.62
86.78
86.78
17,595
-12.15(-12.28%)
Nov 07, 2008
100.55
105.13
98.56
98.93
8,306
-2.48(-2.44%)
Nov 06, 2008
111.33
111.33
101.41
101.41
9,739
-10.17(-9.11%)
Nov 05, 2008
101.04
112.57
101.04
111.58
12,906
+0.99(+0.90%)
Nov 04, 2008
110.84
112.82
109.60
110.59
12,769
-2.23(-1.98%)
Nov 03, 2008
113.94
113.94
105.38
112.82
35,993
+8.80(+8.46%)
Oct 31, 2008
98.56
104.02
92.36
104.02
28,629
+11.16(+12.02%)
Oct 30, 2008
91.37
92.98
90.26
92.86
7,546
+3.35(+3.74%)
Oct 29, 2008
95.71
95.71
83.07
89.51
14,542
+1.12(+1.26%)
Oct 28, 2008
86.91
90.01
82.32
88.40
9,211
+4.09(+4.85%)
Oct 27, 2008
92.36
92.42
84.06
84.31
8,761
-8.18(-8.85%)
Oct 24, 2008
105.88
105.88
91.12
92.49
7,026
-4.46(-4.60%)
Oct 23, 2008
98.44
99.06
94.10
96.95
6,696
-2.36(-2.37%)
Oct 22, 2008
108.73
109.35
98.69
99.31
7,914
-10.91(-9.90%)
Oct 21, 2008
111.46
112.57
107.98
110.22
10,107
-0.74(-0.67%)
Oct 20, 2008
111.58
111.58
110.34
110.96
7,773
+3.72(+3.47%)
Oct 17, 2008
109.10
116.91
107.24
107.24
11,611
-4.71(-4.21%)
Oct 16, 2008
114.56
117.78
105.38
111.95
7,196
+4.09(+3.79%)
Oct 15, 2008
118.03
119.64
106.50
107.86
7,940
-13.39(-11.04%)
Oct 14, 2008
123.85
125.22
117.91
121.25
12,139
+0.37(+0.31%)
Oct 13, 2008
111.58
121.00
111.58
120.88
9,220
+15.50(+14.71%)
Oct 10, 2008
115.92
115.92
97.94
105.38
13,042
-10.17(-8.80%)
Oct 09, 2008
124.72
124.72
114.06
115.55
14,303
-3.22(-2.71%)
Oct 08, 2008
119.27
125.34
114.68
118.77
13,696
-3.97(-3.23%)
Oct 07, 2008
128.32
130.80
120.88
122.74
16,877
-5.70(-4.44%)
Oct 06, 2008
143.81
147.91
125.22
128.44
18,358
-20.33(-13.67%)
Oct 03, 2008
149.39
163.28
148.77
148.77
11,983
+2.60(+1.78%)
Oct 02, 2008
172.95
175.68
142.20
146.17
16,489
-28.02(-16.09%)
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
.