Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

82.01 +1.97 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.350 8.750 7.540 7.820 0 -0.71(-8.32%)
Jan 29, 2009 9.250 9.250 8.510 8.530 167,537 -0.94(-9.93%)
Jan 28, 2009 8.990 9.710 8.570 9.470 248,253 +0.81(+9.35%)
Jan 27, 2009 8.010 8.710 8.010 8.660 172,997 +0.55(+6.78%)
Jan 26, 2009 7.760 8.480 7.750 8.110 145,442 +0.31(+3.97%)
Jan 23, 2009 8.330 8.420 7.690 7.800 204,958 -0.80(-9.30%)
Jan 22, 2009 7.600 8.930 7.210 8.600 252,626 +1.00(+13.16%)
Jan 21, 2009 8.040 8.040 7.050 7.600 186,221 +0.55(+7.80%)
Jan 20, 2009 7.500 7.640 7.000 7.050 170,525 -0.75(-9.62%)
Jan 16, 2009 8.140 8.150 7.610 7.800 113,012 -0.01(-0.13%)
Jan 15, 2009 8.030 8.370 7.330 7.810 203,963 -0.46(-5.56%)
Jan 14, 2009 8.570 8.830 7.730 8.270 150,159 -0.54(-6.13%)
Jan 13, 2009 8.390 8.850 8.010 8.810 173,258 +0.23(+2.68%)
Jan 12, 2009 10.17 10.34 8.270 8.580 427,437 -1.58(-15.55%)
Jan 09, 2009 9.930 10.50 9.860 10.16 404,804 +0.70(+7.40%)
Jan 08, 2009 8.910 9.690 8.750 9.460 172,803 +0.63(+7.13%)
Jan 07, 2009 9.240 9.390 8.650 8.830 366,318 -0.49(-5.26%)
Jan 06, 2009 8.120 9.490 8.120 9.320 246,067 +1.21(+14.92%)
Jan 05, 2009 7.660 8.500 7.400 8.110 265,628 +0.42(+5.46%)
Jan 02, 2009 6.810 8.120 6.810 7.690 0 +0.93(+13.76%)
Jan 01, 2009 6.550 6.940 6.450 6.760 0 +0.00(+0.00%)
Dec 31, 2008 6.550 6.940 6.450 6.760 208,736 +0.11(+1.65%)
Dec 30, 2008 5.950 6.740 5.530 6.650 228,333 +0.72(+12.14%)
Dec 29, 2008 6.000 6.090 5.817 5.930 153,608 +0.04(+0.68%)
Dec 26, 2008 5.650 5.900 5.530 5.890 89,437 +0.16(+2.79%)
Dec 24, 2008 5.730 5.900 5.630 5.730 30,488 +0.08(+1.42%)
Dec 23, 2008 5.510 5.970 5.380 5.650 243,518 +0.05(+0.89%)
Dec 22, 2008 6.090 6.320 5.480 5.600 176,761 -0.49(-8.05%)
Dec 19, 2008 6.180 6.300 5.920 6.090 198,490 +0.14(+2.35%)
Dec 18, 2008 6.230 6.490 5.690 5.950 256,517 -0.15(-2.46%)
Dec 17, 2008 5.320 6.160 5.290 6.100 268,495 +0.86(+16.41%)
Dec 16, 2008 5.200 5.370 5.080 5.240 198,549 +0.04(+0.77%)
Dec 15, 2008 5.060 5.360 5.060 5.200 200,654 +0.13(+2.56%)
Dec 12, 2008 5.200 5.400 5.000 5.070 232,105 -0.18(-3.43%)
Dec 11, 2008 5.280 5.390 5.050 5.250 194,840 +0.06(+1.16%)
Dec 10, 2008 5.700 5.900 5.090 5.190 495,376 -0.41(-7.32%)
Dec 09, 2008 5.010 5.840 5.010 5.600 345,397 +0.40(+7.69%)
Dec 08, 2008 5.250 5.480 4.960 5.200 294,000 +0.20(+4.00%)
Dec 05, 2008 5.300 5.380 4.930 5.000 200,463 -0.38(-7.06%)
Dec 04, 2008 5.040 5.620 5.040 5.380 202,248 +0.08(+1.51%)
Dec 03, 2008 5.300 5.640 4.680 5.300 270,085 +0.41(+8.38%)
Dec 02, 2008 4.970 5.000 4.600 4.890 342,798 +0.08(+1.66%)
Dec 01, 2008 5.490 5.490 4.660 4.810 244,550 -0.54(-10.09%)
Nov 28, 2008 5.410 5.450 5.280 5.350 150,880 +0.22(+4.29%)
Nov 26, 2008 4.210 5.490 4.210 5.130 350,782 +0.71(+16.06%)
Nov 25, 2008 4.000 4.470 3.660 4.420 247,595 +0.75(+20.44%)
Nov 24, 2008 3.150 3.670 2.890 3.670 459,657 +0.49(+15.41%)
Nov 21, 2008 4.600 4.840 2.930 3.180 384,058 -0.92(-22.44%)
Nov 20, 2008 4.820 4.820 4.010 4.100 236,875 -0.72(-14.94%)
Nov 19, 2008 5.280 5.380 4.810 4.820 91,278 -0.43(-8.19%)
Nov 18, 2008 6.030 6.030 5.120 5.250 148,772 -0.82(-13.51%)
Nov 17, 2008 6.400 6.400 6.000 6.070 73,096 -0.29(-4.56%)
Nov 14, 2008 6.470 6.520 5.950 6.360 108,695 -0.06(-0.93%)
Nov 13, 2008 6.750 6.850 5.940 6.420 214,509 -0.33(-4.89%)
Nov 12, 2008 6.740 6.980 6.620 6.750 95,337 -0.19(-2.74%)
Nov 11, 2008 7.020 7.120 6.590 6.940 117,580 -0.06(-0.86%)
Nov 10, 2008 8.390 8.600 7.000 7.000 218,146 -0.98(-12.28%)
Nov 07, 2008 8.110 8.480 7.950 7.980 102,986 -0.20(-2.44%)
Nov 06, 2008 8.980 8.980 8.180 8.180 120,750 -0.82(-9.11%)
Nov 05, 2008 8.150 9.080 8.150 9.000 160,013 +0.08(+0.90%)
Nov 04, 2008 8.940 9.100 8.840 8.920 158,310 -0.18(-1.98%)
Nov 03, 2008 9.190 9.190 8.500 9.100 446,244 +0.71(+8.46%)
Oct 31, 2008 7.950 8.390 7.450 8.390 354,942 +0.90(+12.02%)
Oct 30, 2008 7.370 7.500 7.280 7.490 93,563 +0.27(+3.74%)
Oct 29, 2008 7.720 7.720 6.700 7.220 180,295 +0.09(+1.26%)
Oct 28, 2008 7.010 7.260 6.640 7.130 114,198 +0.33(+4.85%)
Oct 27, 2008 7.450 7.455 6.780 6.800 108,629 -0.66(-8.85%)
Oct 24, 2008 8.540 8.540 7.350 7.460 87,118 -0.36(-4.60%)
Oct 23, 2008 7.940 7.990 7.590 7.820 83,017 -0.19(-2.37%)
Oct 22, 2008 8.770 8.820 7.960 8.010 98,128 -0.88(-9.90%)
Oct 21, 2008 8.990 9.080 8.710 8.890 125,309 -0.06(-0.67%)
Oct 20, 2008 9.000 9.000 8.900 8.950 96,378 +0.30(+3.47%)
Oct 17, 2008 8.800 9.430 8.650 8.650 143,959 -0.38(-4.21%)
Oct 16, 2008 9.240 9.500 8.500 9.030 89,223 +0.33(+3.79%)
Oct 15, 2008 9.520 9.650 8.590 8.700 98,444 -1.08(-11.04%)
Oct 14, 2008 9.990 10.10 9.510 9.780 150,502 +0.03(+0.31%)
Oct 13, 2008 9.000 9.760 9.000 9.750 114,315 +1.25(+14.71%)
Oct 10, 2008 9.350 9.350 7.900 8.500 161,703 -0.82(-8.80%)
Oct 09, 2008 10.06 10.06 9.200 9.320 177,329 -0.26(-2.71%)
Oct 08, 2008 9.620 10.11 9.250 9.580 169,811 -0.32(-3.23%)
Oct 07, 2008 10.35 10.55 9.750 9.900 209,240 -0.46(-4.44%)
Oct 06, 2008 11.60 11.93 10.10 10.36 227,604 -1.64(-13.67%)
Oct 03, 2008 12.05 13.17 12.00 12.00 148,572 +0.21(+1.78%)
Oct 02, 2008 13.95 14.17 11.47 11.79 204,436 -2.26(-16.09%)
Oct 01, 2008 14.71 14.84 14.05 14.05 59,550 -0.79(-5.32%)
Sep 30, 2008 15.85 16.10 14.70 14.84 152,949 -0.18(-1.20%)
Sep 29, 2008 16.91 16.93 14.78 15.02 152,951 -1.73(-10.33%)
Sep 26, 2008 16.59 16.83 16.33 16.75 0 -0.28(-1.64%)
Sep 25, 2008 17.40 17.40 16.24 17.03 158,711 -0.22(-1.28%)
Sep 24, 2008 17.23 17.80 17.21 17.25 55,185 -0.07(-0.40%)
Sep 23, 2008 17.70 18.03 17.25 17.32 61,719 -0.57(-3.19%)
Sep 22, 2008 18.71 18.71 17.80 17.89 57,483 -0.87(-4.64%)
Sep 19, 2008 18.52 19.39 18.25 18.76 0 +0.07(+0.37%)
Sep 18, 2008 19.09 19.10 17.26 18.69 110,508 +0.57(+3.15%)
Sep 17, 2008 18.12 18.59 17.68 18.12 99,959 -0.25(-1.36%)
Sep 16, 2008 18.66 18.89 18.04 18.37 114,620 -0.63(-3.32%)
Sep 15, 2008 19.27 19.86 18.84 19.00 46,533 -1.09(-5.43%)
Sep 12, 2008 19.24 20.18 19.16 20.09 62,025 +0.59(+3.03%)
Sep 11, 2008 18.79 19.58 18.37 19.50 56,964 +0.42(+2.20%)
Sep 10, 2008 18.37 19.13 18.37 19.08 70,328 +0.71(+3.86%)
Sep 09, 2008 19.32 19.54 18.25 18.37 78,375 -0.71(-3.72%)
Sep 08, 2008 19.68 20.68 18.67 19.08 89,394 -0.09(-0.47%)
Sep 05, 2008 19.84 19.94 18.88 19.17 0 -0.91(-4.53%)
Sep 04, 2008 20.26 20.82 19.68 20.08 55,071 -0.03(-0.15%)
Sep 03, 2008 20.89 20.97 20.09 20.11 31,795 -0.57(-2.76%)
Sep 02, 2008 20.81 21.34 20.68 20.68 39,167 -0.40(-1.90%)
Aug 29, 2008 21.10 21.37 20.88 21.08 51,187 +0.18(+0.86%)
Aug 28, 2008 21.05 21.14 20.75 20.90 81,555 +0.10(+0.48%)
Aug 27, 2008 20.90 21.04 20.50 20.80 74,951 -0.17(-0.81%)
Aug 26, 2008 21.25 21.52 20.69 20.97 65,293 -0.03(-0.14%)
Aug 25, 2008 21.10 21.50 20.96 21.00 55,734 +0.07(+0.33%)
Aug 22, 2008 20.75 21.12 20.64 20.93 51,590 +0.49(+2.40%)
Aug 21, 2008 20.58 21.04 20.41 20.44 52,586 -0.14(-0.68%)
Aug 20, 2008 21.05 21.36 20.42 20.58 44,981 -0.63(-2.97%)
Aug 19, 2008 21.59 21.59 20.80 21.21 66,624 -0.38(-1.76%)
Aug 18, 2008 21.30 22.39 21.17 21.59 117,580 +0.24(+1.12%)
Aug 15, 2008 21.60 21.76 21.21 21.35 0 -0.35(-1.61%)
Aug 14, 2008 20.83 22.20 20.70 21.70 131,501 +1.00(+4.83%)
Aug 13, 2008 20.17 21.54 19.96 20.70 119,501 +0.53(+2.63%)
Aug 12, 2008 19.71 20.76 19.63 20.17 95,549 +0.65(+3.33%)
Aug 11, 2008 19.47 19.64 19.15 19.52 125,201 +0.32(+1.67%)
Aug 08, 2008 18.46 19.48 18.46 19.20 59,049 +0.45(+2.40%)
Aug 07, 2008 18.81 18.86 18.46 18.75 61,582 -0.24(-1.26%)
Aug 06, 2008 18.93 19.21 18.78 18.99 63,380 -0.01(-0.05%)
Aug 05, 2008 19.37 19.59 18.78 19.00 133,849 -0.06(-0.31%)
Aug 04, 2008 19.70 19.75 19.00 19.06 340,136 -0.69(-3.49%)
Aug 01, 2008 21.50 21.50 19.75 19.75 252,166 -1.64(-7.67%)
Jul 31, 2008 20.32 21.39 20.11 21.39 197,425 +1.33(+6.63%)
Jul 30, 2008 21.25 21.25 20.00 20.06 194,269 -1.07(-5.06%)
Jul 29, 2008 21.13 23.05 21.05 21.13 298,057 -2.27(-9.70%)
Jul 28, 2008 23.35 23.62 22.96 23.40 32,431 -0.18(-0.76%)
Jul 25, 2008 23.18 23.81 23.01 23.58 25,965 +0.30(+1.29%)
Jul 24, 2008 25.50 25.50 23.19 23.28 73,430 -1.66(-6.66%)
Jul 23, 2008 24.98 25.50 24.79 24.94 102,142 +0.17(+0.69%)
Jul 22, 2008 23.32 24.80 23.06 24.77 88,413 +1.47(+6.32%)
Jul 21, 2008 23.41 23.54 23.17 23.30 26,873 +0.21(+0.90%)
Jul 18, 2008 23.50 23.50 23.04 23.09 35,729 -0.39(-1.66%)
Jul 17, 2008 22.71 23.54 22.07 23.48 52,191 +1.17(+5.24%)
Jul 16, 2008 21.76 22.35 21.73 22.31 54,060 +0.57(+2.62%)
Jul 15, 2008 21.67 22.00 20.88 21.74 96,251 -0.01(-0.05%)
Jul 14, 2008 22.35 22.35 21.58 21.75 51,346 -0.04(-0.18%)
Jul 11, 2008 21.50 22.06 21.50 21.79 78,756 +0.27(+1.25%)
Jul 10, 2008 21.01 21.72 21.00 21.52 105,319 +0.46(+2.18%)
Jul 09, 2008 21.60 21.60 21.00 21.06 62,169 +0.21(+1.01%)
Jul 08, 2008 20.26 21.15 19.95 20.85 82,346 +0.49(+2.41%)
Jul 07, 2008 20.99 21.37 20.17 20.36 72,558 -0.37(-1.78%)
Jul 04, 2008 21.17 21.19 20.73 20.73 32,926 +0.00(+0.00%)
Jul 03, 2008 21.17 21.19 20.73 20.73 32,926 -0.41(-1.94%)
Jul 02, 2008 21.68 21.86 20.92 21.14 50,430 -0.55(-2.54%)
Jul 01, 2008 22.04 22.22 21.53 21.69 103,322 -0.31(-1.41%)
Jun 30, 2008 22.51 22.81 22.00 22.00 74,049 -0.68(-3.00%)
Jun 27, 2008 21.94 22.70 21.81 22.68 58,133 +0.70(+3.18%)
Jun 26, 2008 22.80 22.97 21.90 21.98 180,983 -0.72(-3.16%)
Jun 25, 2008 22.45 23.16 22.45 22.70 66,408 +0.09(+0.39%)
Jun 24, 2008 23.00 23.03 22.36 22.61 87,586 -0.54(-2.33%)
Jun 23, 2008 23.60 23.82 23.15 23.15 44,342 -0.68(-2.85%)
Jun 20, 2008 24.30 24.30 23.28 23.83 52,360 -0.40(-1.65%)
Jun 19, 2008 24.09 24.56 23.75 24.23 56,893 +0.14(+0.58%)
Jun 18, 2008 24.49 24.49 23.58 24.09 65,378 -0.56(-2.27%)
Jun 17, 2008 24.28 24.89 24.02 24.65 66,481 +0.47(+1.94%)
Jun 16, 2008 24.03 24.27 23.88 24.18 55,036 -0.11(-0.45%)
Jun 13, 2008 22.95 24.29 22.94 24.29 107,871 +1.63(+7.19%)
Jun 12, 2008 23.75 23.75 22.66 22.66 99,094 -0.87(-3.70%)
Jun 11, 2008 24.50 24.50 23.42 23.53 143,793 -1.02(-4.15%)
Jun 10, 2008 24.69 25.19 24.30 24.55 82,560 -0.10(-0.41%)
Jun 09, 2008 25.65 25.65 24.64 24.65 81,517 -0.81(-3.18%)
Jun 06, 2008 26.25 26.31 25.38 25.46 55,070 -0.95(-3.60%)
Jun 05, 2008 25.09 26.72 25.09 26.41 101,474 +1.15(+4.55%)
Jun 04, 2008 25.41 25.98 25.04 25.26 76,963 -0.34(-1.33%)
Jun 03, 2008 26.30 26.30 25.45 25.60 51,237 -0.23(-0.89%)
Jun 02, 2008 25.95 26.46 25.63 25.83 48,605 -0.12(-0.46%)
May 30, 2008 26.16 26.25 25.85 25.95 70,609 +0.06(+0.23%)
May 29, 2008 26.48 27.00 25.70 25.89 119,243 -0.41(-1.56%)
May 28, 2008 25.90 26.55 25.76 26.30 63,571 +0.67(+2.61%)
May 27, 2008 25.95 25.95 25.15 25.63 97,529 -0.10(-0.39%)
May 26, 2008 25.95 26.10 25.51 25.73 0 +0.00(+0.00%)
May 23, 2008 25.95 26.10 25.51 25.73 39,232 -0.29(-1.11%)
May 22, 2008 26.25 26.26 25.71 26.02 84,067 -0.41(-1.55%)
May 21, 2008 27.02 27.21 26.19 26.43 101,441 -0.71(-2.62%)
May 20, 2008 26.38 27.14 26.14 27.14 161,470 +0.75(+2.84%)
May 19, 2008 26.02 27.09 26.00 26.39 156,193 +0.39(+1.50%)
May 16, 2008 26.18 26.52 25.57 26.00 145,171 -0.16(-0.61%)
May 15, 2008 25.06 26.18 25.02 26.16 92,128 +1.00(+3.97%)
May 14, 2008 25.87 26.15 25.15 25.16 141,410 -0.78(-3.01%)
May 13, 2008 26.70 26.89 24.82 25.94 429,503 -0.76(-2.85%)
May 12, 2008 26.11 26.80 25.72 26.70 94,222 +0.84(+3.25%)
May 09, 2008 26.04 26.04 25.65 25.86 45,285 -0.14(-0.54%)
May 08, 2008 25.90 26.10 25.62 26.00 51,429 +0.06(+0.23%)
May 07, 2008 25.60 26.10 25.60 25.94 76,372 +0.30(+1.17%)
May 06, 2008 24.91 25.78 24.91 25.64 53,678 +0.54(+2.15%)
May 05, 2008 25.13 25.19 24.91 25.10 35,681 +0.18(+0.72%)
May 02, 2008 25.10 25.10 24.50 24.92 58,648 +0.17(+0.69%)
May 01, 2008 24.76 25.09 24.61 24.75 49,141 -0.23(-0.92%)
Apr 30, 2008 24.81 25.15 24.81 24.98 48,751 +0.10(+0.40%)
Apr 29, 2008 24.91 25.23 24.50 24.88 68,950 -0.12(-0.48%)
Apr 28, 2008 25.04 25.26 24.42 25.00 100,490 -0.13(-0.52%)
Apr 25, 2008 24.86 25.15 24.40 25.13 114,960 +0.43(+1.74%)
Apr 24, 2008 25.38 25.82 24.62 24.70 93,404 -0.29(-1.16%)
Apr 23, 2008 25.77 25.93 24.54 24.99 108,152 -0.60(-2.34%)
Apr 22, 2008 25.99 26.10 25.30 25.59 86,481 +0.27(+1.07%)
Apr 21, 2008 25.57 26.19 25.05 25.32 80,207 -0.25(-0.98%)
Apr 18, 2008 26.02 26.10 25.32 25.57 135,984 +0.18(+0.71%)
Apr 17, 2008 25.26 25.52 24.90 25.39 84,131 +0.13(+0.51%)
Apr 16, 2008 25.40 25.63 25.01 25.26 62,832 +0.07(+0.28%)
Apr 15, 2008 25.00 25.84 25.00 25.19 36,301 -0.26(-1.02%)
Apr 14, 2008 26.07 26.07 25.22 25.45 48,216 -0.37(-1.43%)
Apr 11, 2008 26.00 26.13 25.63 25.82 57,800 -0.42(-1.60%)
Apr 10, 2008 26.81 26.83 26.10 26.24 40,000 -0.42(-1.58%)
Apr 09, 2008 27.07 27.45 26.28 26.66 55,300 -0.52(-1.91%)
Apr 08, 2008 26.28 27.24 26.26 27.18 72,400 +0.85(+3.23%)
Apr 07, 2008 26.95 26.95 26.25 26.33 56,600 -0.26(-0.98%)
Apr 04, 2008 26.44 26.95 25.87 26.59 44,900 +0.14(+0.53%)
Apr 03, 2008 26.11 26.70 25.86 26.45 26,900 +0.35(+1.34%)
Apr 02, 2008 25.72 26.27 25.20 26.10 52,574 +0.22(+0.87%)
Apr 01, 2008 25.00 26.28 24.66 25.88 87,221 +1.29(+5.23%)
Mar 31, 2008 25.19 25.19 24.00 24.59 87,300 -0.75(-2.96%)
Mar 28, 2008 26.30 26.30 25.30 25.34 44,500 -0.77(-2.95%)
Mar 27, 2008 25.98 26.20 25.48 26.11 84,000 +0.28(+1.08%)
Mar 26, 2008 25.90 26.44 24.65 25.83 104,500 -0.06(-0.23%)
Mar 25, 2008 24.95 25.89 24.95 25.89 125,982 +1.20(+4.86%)
Mar 24, 2008 25.71 26.09 24.52 24.69 114,800 -0.47(-1.87%)
Mar 21, 2008 24.20 25.16 23.97 25.16 73,900 +0.00(+0.00%)
Mar 20, 2008 24.20 25.16 23.97 25.16 73,900 +0.96(+3.97%)
Mar 19, 2008 24.23 24.31 23.74 24.20 94,700 -0.04(-0.17%)
Mar 18, 2008 23.50 24.24 22.77 24.24 142,100 +1.01(+4.35%)
Mar 17, 2008 23.99 24.00 23.23 23.23 101,310 -0.94(-3.89%)
Mar 14, 2008 24.83 25.39 23.80 24.17 90,000 -0.91(-3.63%)
Mar 13, 2008 24.75 25.73 24.75 25.08 123,270 +0.17(+0.68%)
Mar 12, 2008 25.40 25.80 24.33 24.91 75,200 -0.49(-1.93%)
Mar 11, 2008 25.50 26.50 25.13 25.40 136,470 +1.27(+5.26%)
Mar 10, 2008 25.10 25.41 23.80 24.13 79,300 -1.17(-4.62%)
Mar 07, 2008 25.25 25.87 25.07 25.30 87,700 +0.05(+0.20%)
Mar 06, 2008 26.87 26.90 25.11 25.25 117,200 -1.61(-5.99%)
Mar 05, 2008 26.26 27.23 26.21 26.86 53,100 +0.53(+2.01%)
Mar 04, 2008 26.42 26.48 26.02 26.33 37,824 +0.02(+0.08%)
Mar 03, 2008 26.30 26.48 26.15 26.31 45,552 -0.10(-0.38%)
Feb 29, 2008 27.13 27.13 26.40 26.41 35,278 -0.69(-2.55%)
Feb 28, 2008 27.88 27.95 27.02 27.10 26,600 -0.90(-3.21%)
Feb 27, 2008 27.84 28.06 27.83 28.00 39,700 +0.17(+0.61%)
Feb 26, 2008 28.34 28.34 27.80 27.83 87,100 -0.68(-2.39%)
Feb 25, 2008 27.56 28.93 27.56 28.51 106,380 +0.68(+2.44%)
Feb 22, 2008 27.90 28.16 27.25 27.83 133,300 -0.87(-3.03%)
Feb 21, 2008 29.61 29.61 28.70 28.70 71,200 -0.70(-2.38%)
Feb 20, 2008 29.60 29.67 28.70 29.40 59,200 -0.24(-0.81%)
Feb 19, 2008 29.87 30.20 29.21 29.64 94,300 +0.04(+0.14%)
Feb 18, 2008 30.00 30.00 28.96 29.60 0 +0.00(+0.00%)
Feb 15, 2008 30.00 30.00 28.96 29.60 68,138 -0.36(-1.20%)
Feb 14, 2008 30.06 30.20 28.97 29.96 114,800 +0.21(+0.71%)
Feb 13, 2008 29.60 29.87 28.91 29.75 85,955 +0.15(+0.51%)
Feb 12, 2008 29.51 30.06 29.33 29.60 89,039 +0.53(+1.82%)
Feb 11, 2008 28.35 29.38 28.27 29.07 108,900 +0.90(+3.19%)
Feb 08, 2008 27.92 29.02 27.92 28.17 69,400 +0.06(+0.21%)
Feb 07, 2008 28.30 28.70 28.00 28.11 74,500 -0.01(-0.04%)
Feb 06, 2008 27.77 28.72 27.77 28.12 73,300 +0.16(+0.57%)
Feb 05, 2008 28.39 28.39 27.50 27.96 90,300 -0.37(-1.31%)
Feb 04, 2008 29.53 29.69 28.28 28.33 123,200 -0.91(-3.11%)
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.