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
)
91.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2008
249.96
263.13
247.38
263.13
16,049
+16.36(+6.63%)
Jul 30, 2008
261.40
261.40
246.03
246.76
15,792
-13.16(-5.06%)
Jul 29, 2008
259.93
283.52
258.94
259.93
24,229
-27.92(-9.70%)
Jul 28, 2008
287.24
290.56
282.44
287.85
2,636
-2.21(-0.76%)
Jul 25, 2008
285.15
292.90
283.06
290.07
2,110
+3.69(+1.29%)
Jul 24, 2008
313.69
313.69
285.27
286.38
5,969
-20.42(-6.66%)
Jul 23, 2008
307.29
313.69
304.95
306.80
8,303
+2.09(+0.69%)
Jul 22, 2008
286.87
305.07
283.67
304.70
7,187
+18.12(+6.32%)
Jul 21, 2008
287.98
289.57
285.02
286.58
2,184
+2.55(+0.90%)
Jul 18, 2008
289.08
289.08
283.42
284.04
2,904
-4.80(-1.66%)
Jul 17, 2008
279.36
289.57
271.49
288.84
4,242
+14.39(+5.24%)
Jul 16, 2008
267.68
274.94
267.31
274.44
4,394
+7.01(+2.62%)
Jul 15, 2008
266.57
270.63
256.85
267.43
7,824
-0.12(-0.05%)
Jul 14, 2008
274.94
274.94
265.46
267.56
4,174
-0.49(-0.18%)
Jul 11, 2008
264.48
271.37
264.48
268.05
6,402
+3.32(+1.25%)
Jul 10, 2008
258.45
267.19
258.33
264.73
8,561
+5.66(+2.18%)
Jul 09, 2008
265.71
265.71
258.33
259.07
5,053
+2.58(+1.01%)
Jul 08, 2008
249.23
260.17
245.41
256.48
6,694
+6.03(+2.41%)
Jul 07, 2008
258.21
262.88
248.12
250.46
5,898
-4.55(-1.78%)
Jul 04, 2008
260.42
260.67
255.01
255.01
2,676
+0.00(+0.00%)
Jul 03, 2008
260.42
260.67
255.01
255.01
2,676
-5.04(-1.94%)
Jul 02, 2008
266.69
268.91
257.35
260.05
4,099
-6.77(-2.54%)
Jul 01, 2008
271.12
273.34
264.85
266.82
8,399
-3.81(-1.41%)
Jun 30, 2008
276.90
280.59
270.63
270.63
6,019
-8.37(-3.00%)
Jun 27, 2008
269.89
279.24
268.29
279.00
4,725
+8.61(+3.18%)
Jun 26, 2008
280.47
282.56
269.40
270.38
14,712
-8.83(-3.16%)
Jun 25, 2008
276.17
284.90
276.17
279.22
5,398
+1.08(+0.39%)
Jun 24, 2008
282.93
283.30
275.06
278.13
7,120
-6.64(-2.33%)
Jun 23, 2008
290.31
293.02
284.75
284.78
3,604
-8.37(-2.85%)
Jun 20, 2008
298.92
298.92
286.38
293.14
4,256
-4.92(-1.65%)
Jun 19, 2008
296.34
302.12
292.16
298.06
4,624
+1.72(+0.58%)
Jun 18, 2008
301.26
301.26
290.07
296.34
5,314
-6.89(-2.27%)
Jun 17, 2008
298.68
306.18
295.48
303.23
5,404
+5.78(+1.94%)
Jun 16, 2008
295.60
298.55
293.76
297.45
4,473
-1.35(-0.45%)
Jun 13, 2008
282.32
298.80
282.19
298.80
8,769
+20.05(+7.19%)
Jun 12, 2008
292.16
292.16
278.75
278.75
8,055
-10.70(-3.70%)
Jun 11, 2008
301.38
301.38
288.10
289.45
11,689
-12.55(-4.15%)
Jun 10, 2008
303.72
309.87
298.92
302.00
6,711
-1.23(-0.41%)
Jun 09, 2008
315.53
315.53
303.11
303.23
6,626
-9.96(-3.18%)
Jun 06, 2008
322.91
323.65
312.21
313.19
4,476
-11.69(-3.60%)
Jun 05, 2008
308.64
328.69
308.64
324.88
8,248
+14.15(+4.55%)
Jun 04, 2008
312.58
319.59
308.03
310.73
6,256
-4.18(-1.33%)
Jun 03, 2008
323.53
323.53
313.07
314.92
4,165
-2.83(-0.89%)
Jun 02, 2008
319.22
325.49
315.28
317.74
3,951
-1.48(-0.46%)
May 30, 2008
321.80
322.91
317.99
319.22
5,739
+0.74(+0.23%)
May 29, 2008
325.74
332.14
316.14
318.48
9,693
-5.04(-1.56%)
May 28, 2008
318.61
326.60
316.88
323.53
5,167
+8.24(+2.61%)
May 27, 2008
319.22
319.22
309.38
315.28
7,928
-1.23(-0.39%)
May 26, 2008
319.22
321.07
313.81
316.51
0
+0.00(+0.00%)
May 23, 2008
319.22
321.07
313.81
316.51
3,189
-3.57(-1.11%)
May 22, 2008
322.91
323.03
316.27
320.08
6,833
-5.04(-1.55%)
May 21, 2008
332.38
334.72
322.17
325.12
8,246
-8.73(-2.62%)
May 20, 2008
324.51
333.86
321.56
333.86
13,126
+9.23(+2.84%)
May 19, 2008
320.08
333.24
319.84
324.63
12,697
+4.80(+1.50%)
May 16, 2008
322.05
326.23
314.55
319.84
11,801
-1.97(-0.61%)
May 15, 2008
308.27
322.05
307.78
321.80
7,489
+12.30(+3.97%)
May 14, 2008
318.24
321.68
309.38
309.50
11,495
-9.60(-3.01%)
May 13, 2008
328.45
330.78
305.32
319.10
34,915
-9.35(-2.85%)
May 12, 2008
321.19
329.68
316.39
328.45
7,659
+10.33(+3.25%)
May 09, 2008
320.33
320.33
315.53
318.11
3,681
-1.72(-0.54%)
May 08, 2008
318.61
321.07
315.16
319.84
4,180
+0.74(+0.23%)
May 07, 2008
314.92
321.07
314.92
319.10
6,208
+3.69(+1.17%)
May 06, 2008
306.43
317.17
306.43
315.41
4,363
+6.64(+2.15%)
May 05, 2008
309.13
309.87
306.43
308.76
2,900
+2.21(+0.72%)
May 02, 2008
308.76
308.76
301.38
306.55
4,767
+2.09(+0.69%)
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
.