Skip to main content

Danaos Corporation (NY: DAC )

90.26 -2.10 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 383.20 393.28 380.98 386.64 3,676 +10.82(+2.88%)
Jun 28, 2007 370.66 381.11 370.66 375.82 2,716 +9.22(+2.52%)
Jun 27, 2007 372.01 385.17 360.09 366.60 6,531 -5.04(-1.36%)
Jun 26, 2007 368.20 386.27 362.67 371.64 5,881 +1.23(+0.33%)
Jun 25, 2007 385.41 387.87 368.94 370.41 4,929 -13.77(-3.58%)
Jun 22, 2007 385.17 387.62 382.95 384.18 3,074 -0.62(-0.16%)
Jun 21, 2007 390.33 394.14 381.35 384.80 3,757 -3.69(-0.95%)
Jun 20, 2007 388.85 394.51 387.75 388.48 5,140 +2.70(+0.70%)
Jun 19, 2007 386.64 388.48 378.16 385.78 4,823 +1.60(+0.42%)
Jun 18, 2007 384.43 391.19 381.72 384.18 4,115 +2.83(+0.74%)
Jun 15, 2007 393.40 402.25 381.35 381.35 6,019 -12.05(-3.06%)
Jun 14, 2007 393.28 394.51 391.07 393.40 5,360 +0.62(+0.16%)
Jun 13, 2007 389.10 395.00 388.48 392.79 3,888 +4.30(+1.11%)
Jun 12, 2007 392.05 396.60 387.50 388.48 2,968 -3.44(-0.88%)
Jun 11, 2007 382.46 393.65 382.46 391.93 3,099 +11.06(+2.91%)
Jun 08, 2007 388.48 393.28 377.42 380.86 3,928 -1.11(-0.29%)
Jun 07, 2007 389.22 393.40 381.97 381.97 7,491 -10.33(-2.63%)
Jun 06, 2007 389.10 393.40 381.11 392.30 5,555 +0.12(+0.03%)
Jun 05, 2007 396.48 396.48 389.68 392.17 8,988 +2.09(+0.54%)
Jun 04, 2007 400.16 400.29 390.08 390.08 3,733 -7.01(-1.76%)
Jun 01, 2007 392.05 399.55 392.05 397.09 4,018 +3.69(+0.94%)
May 31, 2007 398.32 403.85 392.17 393.40 5,588 +0.00(+0.00%)
May 30, 2007 396.48 399.30 391.31 393.40 3,554 +0.00(+0.00%)
May 29, 2007 405.70 409.38 392.54 393.40 6,255 -1.84(-0.47%)
May 25, 2007 393.40 395.25 387.25 395.25 4,359 +4.30(+1.10%)
May 24, 2007 399.55 400.41 385.92 390.94 4,969 -2.46(-0.63%)
May 23, 2007 401.76 401.76 392.54 393.40 6,466 -4.30(-1.08%)
May 22, 2007 398.32 402.62 392.30 397.70 8,126 +5.53(+1.41%)
May 21, 2007 408.77 412.46 390.45 392.17 20,091 -4.92(-1.24%)
May 18, 2007 400.16 407.29 394.26 397.09 14,779 +0.61(+0.16%)
May 17, 2007 387.25 399.43 385.41 396.48 19,229 +16.60(+4.37%)
May 16, 2007 379.26 380.86 377.67 379.88 2,082 +3.69(+0.98%)
May 15, 2007 375.58 378.16 374.35 376.19 2,456 +1.72(+0.46%)
May 14, 2007 379.88 379.88 373.86 374.47 2,391 +0.74(+0.20%)
May 11, 2007 370.66 373.73 370.29 373.73 1,797 +1.84(+0.50%)
May 10, 2007 378.04 380.49 369.31 371.89 2,041 -3.07(-0.82%)
May 09, 2007 368.81 376.56 367.83 374.96 2,651 +6.15(+1.67%)
May 08, 2007 383.57 383.57 366.60 368.81 2,879 -8.24(-2.18%)
May 07, 2007 373.12 386.39 370.04 377.05 6,238 +7.01(+1.89%)
May 04, 2007 380.49 380.49 366.36 370.04 4,872 +1.84(+0.50%)
May 03, 2007 358.98 369.43 358.98 368.20 3,888 +12.29(+3.45%)
May 02, 2007 350.37 366.36 348.53 355.91 3,798 -0.61(-0.17%)
May 01, 2007 354.68 356.52 345.95 356.52 3,278 +2.83(+0.80%)
Apr 30, 2007 357.75 366.23 348.41 353.69 4,904 -1.84(-0.52%)
Apr 27, 2007 350.50 362.91 346.81 355.54 3,074 +3.56(+1.01%)
Apr 26, 2007 350.37 360.95 345.46 351.97 4,945 +7.25(+2.10%)
Apr 25, 2007 343.61 344.84 339.92 344.72 1,285 +2.34(+0.68%)
Apr 24, 2007 346.56 346.56 339.56 342.38 1,700 -1.11(-0.32%)
Apr 23, 2007 345.82 348.53 343.49 343.49 1,268 -2.21(-0.64%)
Apr 20, 2007 344.84 348.77 343.00 345.70 1,708 +3.93(+1.15%)
Apr 19, 2007 342.63 343.00 341.15 341.77 967 -0.86(-0.25%)
Apr 18, 2007 343.24 345.46 341.28 342.63 1,610 -0.62(-0.18%)
Apr 17, 2007 342.26 345.46 341.03 343.24 2,375 +0.62(+0.18%)
Apr 16, 2007 338.82 345.70 338.82 342.63 3,367 +2.33(+0.69%)
Apr 13, 2007 335.74 341.64 335.74 340.29 3,936 +5.16(+1.54%)
Apr 12, 2007 331.07 337.96 330.83 335.13 1,952 +4.18(+1.26%)
Apr 11, 2007 330.09 330.95 322.71 330.95 3,042 +0.98(+0.30%)
Apr 10, 2007 337.34 337.34 329.35 329.97 2,066 -7.25(-2.15%)
Apr 09, 2007 348.41 349.27 336.97 337.22 3,196 -9.71(-2.80%)
Apr 05, 2007 335.74 348.90 335.01 346.93 2,497 +11.80(+3.52%)
Apr 04, 2007 334.39 336.85 333.16 335.13 1,700 +0.74(+0.22%)
Apr 03, 2007 325.66 334.39 325.66 334.39 3,945 +8.24(+2.53%)
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.