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 (%)
Aug 31, 2015 6.010 6.010 5.810 5.890 20,750 -0.08(-1.34%)
Aug 28, 2015 5.940 6.000 5.790 5.970 36,959 +0.08(+1.36%)
Aug 27, 2015 5.920 6.090 5.852 5.890 25,858 +0.09(+1.55%)
Aug 26, 2015 6.070 6.100 5.600 5.800 30,629 -0.30(-4.92%)
Aug 25, 2015 6.050 6.100 5.650 6.100 142,197 +0.15(+2.52%)
Aug 24, 2015 5.800 6.100 5.800 5.950 57,827 -0.08(-1.33%)
Aug 21, 2015 6.040 6.200 5.920 6.030 45,733 -0.16(-2.58%)
Aug 20, 2015 6.240 6.240 6.050 6.190 21,185 -0.01(-0.16%)
Aug 19, 2015 6.170 6.230 6.010 6.200 82,144 +0.03(+0.49%)
Aug 18, 2015 6.010 6.190 6.010 6.170 452,614 +0.09(+1.48%)
Aug 17, 2015 6.190 6.190 5.920 6.080 25,142 -0.11(-1.78%)
Aug 14, 2015 6.160 6.190 6.030 6.190 10,455 +0.01(+0.16%)
Aug 13, 2015 5.960 6.200 5.920 6.180 23,580 +0.12(+1.98%)
Aug 12, 2015 6.070 6.120 5.840 6.060 69,161 -0.14(-2.26%)
Aug 11, 2015 6.175 6.200 6.080 6.200 3,502 +0.02(+0.32%)
Aug 10, 2015 6.170 6.200 6.130 6.180 4,339 -0.01(-0.16%)
Aug 07, 2015 6.190 6.300 6.050 6.190 84,076 +0.00(+0.00%)
Aug 06, 2015 6.170 6.250 5.980 6.190 19,349 +0.08(+1.31%)
Aug 05, 2015 6.150 6.190 6.050 6.110 10,096 -0.03(-0.49%)
Aug 04, 2015 6.200 6.250 5.930 6.140 22,278 +0.10(+1.66%)
Aug 03, 2015 5.900 6.040 5.700 6.040 20,620 +0.01(+0.17%)
Jul 31, 2015 6.030 6.030 5.690 6.030 6,598 -0.02(-0.33%)
Jul 30, 2015 6.016 6.120 6.010 6.050 25,171 -0.04(-0.66%)
Jul 29, 2015 6.080 6.100 5.960 6.090 39,492 +0.03(+0.50%)
Jul 28, 2015 6.020 6.230 6.000 6.060 21,519 +0.01(+0.17%)
Jul 27, 2015 5.990 6.070 5.990 6.050 29,077 -0.04(-0.66%)
Jul 24, 2015 5.870 6.090 5.820 6.090 21,901 +0.23(+3.92%)
Jul 23, 2015 6.000 6.000 5.810 5.860 11,293 -0.05(-0.85%)
Jul 22, 2015 5.790 5.910 5.600 5.910 11,502 +0.00(+0.00%)
Jul 21, 2015 5.860 5.990 5.840 5.910 33,645 +0.07(+1.20%)
Jul 20, 2015 5.900 5.900 5.800 5.840 3,900 -0.02(-0.34%)
Jul 17, 2015 5.680 5.890 5.680 5.860 13,501 +0.02(+0.34%)
Jul 16, 2015 5.850 5.880 5.795 5.840 8,309 -0.06(-1.02%)
Jul 15, 2015 5.780 5.900 5.652 5.900 34,266 +0.10(+1.72%)
Jul 14, 2015 5.840 5.890 5.740 5.800 13,503 -0.14(-2.36%)
Jul 13, 2015 5.860 5.960 5.310 5.940 58,673 -0.02(-0.33%)
Jul 10, 2015 5.470 6.180 5.470 5.960 40,740 +0.56(+10.36%)
Jul 09, 2015 5.900 5.900 4.940 5.400 106,625 -0.50(-8.47%)
Jul 08, 2015 5.860 6.080 5.860 5.900 17,777 -0.08(-1.34%)
Jul 07, 2015 5.950 6.130 5.720 5.980 66,286 -0.02(-0.33%)
Jul 06, 2015 6.210 6.210 5.953 6.000 60,351 -0.17(-2.76%)
Jul 02, 2015 6.200 6.170 6.170 6.170 23,600 -0.29(-4.49%)
Jul 01, 2015 6.470 6.480 6.398 6.460 5,103 +0.01(+0.16%)
Jun 30, 2015 6.440 6.490 6.350 6.450 14,971 +0.09(+1.42%)
Jun 29, 2015 6.510 6.600 6.148 6.360 35,663 -0.22(-3.34%)
Jun 26, 2015 6.540 6.610 6.458 6.580 6,126 +0.02(+0.32%)
Jun 25, 2015 6.670 6.680 6.540 6.559 16,243 -0.06(-0.92%)
Jun 24, 2015 6.570 6.650 6.570 6.620 18,993 +0.02(+0.30%)
Jun 23, 2015 6.610 6.700 6.510 6.600 32,111 +0.10(+1.54%)
Jun 22, 2015 6.480 6.540 6.470 6.500 13,448 +0.02(+0.31%)
Jun 19, 2015 6.500 6.510 6.440 6.480 9,974 -0.01(-0.15%)
Jun 18, 2015 6.460 6.670 6.420 6.490 29,791 +0.00(+0.00%)
Jun 17, 2015 6.455 6.520 6.440 6.490 14,439 +0.03(+0.46%)
Jun 16, 2015 6.430 6.570 6.430 6.460 5,190 -0.04(-0.62%)
Jun 15, 2015 6.500 6.550 6.459 6.500 3,422 -0.01(-0.15%)
Jun 12, 2015 6.500 6.570 6.450 6.510 1,650 +0.01(+0.15%)
Jun 11, 2015 6.420 6.520 6.420 6.500 8,165 +0.03(+0.46%)
Jun 10, 2015 6.350 6.500 6.350 6.470 6,334 +0.07(+1.09%)
Jun 09, 2015 6.370 6.470 6.370 6.400 18,240 -0.10(-1.54%)
Jun 08, 2015 6.460 6.580 6.460 6.500 7,064 +0.01(+0.15%)
Jun 05, 2015 6.471 6.490 6.468 6.490 1,403 +0.03(+0.46%)
Jun 04, 2015 6.530 6.530 6.440 6.460 8,157 -0.05(-0.77%)
Jun 03, 2015 6.520 6.555 6.475 6.510 23,185 -0.03(-0.46%)
Jun 02, 2015 6.531 6.560 6.480 6.540 23,823 -0.02(-0.30%)
Jun 01, 2015 6.450 6.590 6.440 6.560 22,386 +0.04(+0.61%)
May 29, 2015 6.440 6.550 6.438 6.520 11,692 +0.06(+0.93%)
May 28, 2015 6.460 6.520 6.400 6.460 2,742 +0.01(+0.16%)
May 27, 2015 6.510 6.510 6.380 6.450 18,846 -0.10(-1.53%)
May 26, 2015 6.450 6.550 6.360 6.550 16,386 +0.16(+2.50%)
May 22, 2015 6.410 6.390 6.390 6.390 6,300 +0.00(+0.00%)
May 21, 2015 6.316 6.390 6.308 6.390 4,619 +0.07(+1.11%)
May 20, 2015 6.320 6.410 6.150 6.320 28,435 -0.05(-0.78%)
May 19, 2015 6.300 6.370 6.290 6.370 20,229 +0.07(+1.11%)
May 18, 2015 6.200 6.330 6.200 6.300 26,792 +0.12(+1.94%)
May 15, 2015 6.200 6.235 5.990 6.180 32,082 -0.15(-2.37%)
May 14, 2015 6.460 6.460 6.290 6.330 60,296 +0.00(+0.00%)
May 13, 2015 6.450 6.510 6.310 6.330 47,640 -0.01(-0.16%)
May 12, 2015 6.210 6.390 6.020 6.340 34,899 -0.05(-0.78%)
May 11, 2015 6.490 6.490 6.330 6.390 18,682 -0.10(-1.54%)
May 08, 2015 6.510 6.510 6.400 6.490 9,287 +0.01(+0.15%)
May 07, 2015 6.507 6.510 6.480 6.480 8,577 -0.06(-0.92%)
May 06, 2015 6.440 6.550 6.380 6.540 20,143 +0.14(+2.19%)
May 05, 2015 6.400 6.440 6.393 6.400 12,201 +0.00(+0.00%)
May 04, 2015 6.370 6.400 6.260 6.400 15,087 +0.12(+1.91%)
May 01, 2015 6.130 6.300 6.060 6.280 19,973 +0.26(+4.32%)
Apr 30, 2015 6.400 6.400 5.820 6.020 120,982 -0.38(-5.94%)
Apr 29, 2015 6.410 6.430 6.330 6.400 11,206 +0.06(+0.95%)
Apr 28, 2015 6.480 6.540 6.310 6.340 22,259 +0.14(+2.26%)
Apr 27, 2015 6.420 6.420 6.110 6.200 13,846 -0.22(-3.43%)
Apr 24, 2015 6.360 6.420 6.293 6.420 4,739 +0.05(+0.78%)
Apr 23, 2015 6.290 6.370 6.240 6.370 18,407 +0.13(+2.08%)
Apr 22, 2015 6.150 6.280 6.085 6.240 4,973 +0.11(+1.79%)
Apr 21, 2015 6.060 6.150 6.040 6.130 9,141 +0.05(+0.82%)
Apr 20, 2015 6.030 6.160 6.030 6.080 17,421 -0.06(-0.98%)
Apr 17, 2015 5.940 6.170 5.940 6.140 10,990 +0.10(+1.66%)
Apr 16, 2015 6.286 6.286 6.010 6.040 7,336 -0.18(-2.89%)
Apr 15, 2015 6.300 6.300 6.210 6.220 14,287 -0.14(-2.20%)
Apr 14, 2015 6.510 6.510 6.350 6.360 17,438 -0.12(-1.85%)
Apr 13, 2015 6.420 6.490 6.410 6.480 6,772 -0.03(-0.46%)
Apr 10, 2015 6.490 6.510 6.410 6.510 4,677 +0.01(+0.15%)
Apr 09, 2015 6.410 6.510 6.370 6.500 20,972 +0.13(+2.04%)
Apr 08, 2015 6.500 6.500 6.306 6.370 9,643 -0.08(-1.24%)
Apr 07, 2015 6.390 6.470 6.390 6.450 5,528 -0.01(-0.15%)
Apr 06, 2015 6.390 6.480 6.300 6.460 10,655 +0.06(+0.94%)
Apr 02, 2015 6.500 6.400 6.400 6.400 11,800 -0.07(-1.08%)
Apr 01, 2015 6.470 6.540 6.360 6.470 6,523 -0.04(-0.61%)
Mar 31, 2015 6.500 6.520 6.410 6.510 15,696 +0.02(+0.31%)
Mar 30, 2015 6.490 6.500 6.340 6.490 10,434 -0.01(-0.15%)
Mar 27, 2015 6.470 6.500 6.420 6.500 5,951 +0.01(+0.15%)
Mar 26, 2015 6.550 6.550 6.460 6.490 86,644 -0.01(-0.15%)
Mar 25, 2015 6.469 6.540 6.390 6.500 16,859 +0.06(+0.93%)
Mar 24, 2015 6.440 6.490 6.163 6.440 16,295 +0.07(+1.10%)
Mar 23, 2015 6.110 6.450 6.110 6.370 21,905 +0.26(+4.26%)
Mar 20, 2015 6.110 6.400 6.110 6.110 75,243 -0.13(-2.08%)
Mar 19, 2015 6.280 6.300 6.020 6.240 31,128 +0.04(+0.65%)
Mar 18, 2015 6.110 6.280 6.060 6.200 15,002 -0.03(-0.48%)
Mar 17, 2015 6.260 6.270 6.070 6.230 7,179 -0.01(-0.16%)
Mar 16, 2015 6.200 6.250 6.010 6.240 17,633 +0.03(+0.48%)
Mar 13, 2015 6.180 6.210 6.043 6.210 10,558 +0.05(+0.81%)
Mar 12, 2015 6.160 6.160 6.020 6.160 7,300 +0.04(+0.65%)
Mar 11, 2015 5.990 6.120 5.990 6.120 6,372 +0.01(+0.16%)
Mar 10, 2015 6.040 6.140 5.952 6.110 16,640 -0.06(-0.97%)
Mar 09, 2015 6.320 6.396 6.000 6.170 25,830 -0.24(-3.73%)
Mar 06, 2015 6.400 6.430 6.280 6.409 17,944 +0.01(+0.14%)
Mar 05, 2015 6.300 6.400 6.240 6.400 12,669 +0.00(+0.00%)
Mar 04, 2015 6.370 6.400 6.350 6.400 52,532 +0.03(+0.50%)
Mar 03, 2015 6.330 6.370 6.280 6.368 2,254 -0.00(-0.03%)
Mar 02, 2015 6.290 6.370 6.250 6.370 12,200 +0.08(+1.27%)
Feb 27, 2015 6.100 6.290 5.920 6.290 22,780 +0.10(+1.62%)
Feb 26, 2015 6.240 6.250 5.940 6.190 35,569 -0.02(-0.32%)
Feb 25, 2015 6.040 6.230 6.000 6.210 13,334 +0.02(+0.32%)
Feb 24, 2015 6.140 6.230 5.980 6.190 16,420 -0.04(-0.64%)
Feb 23, 2015 5.980 6.250 5.890 6.230 31,233 +0.26(+4.36%)
Feb 20, 2015 5.830 5.980 5.820 5.970 25,213 +0.03(+0.51%)
Feb 19, 2015 6.050 6.080 5.870 5.940 11,526 -0.16(-2.62%)
Feb 18, 2015 6.000 6.130 6.000 6.100 11,920 -0.03(-0.49%)
Feb 17, 2015 5.900 6.130 5.720 6.130 23,601 +0.27(+4.61%)
Feb 13, 2015 5.750 5.860 5.860 5.860 65,000 -0.01(-0.17%)
Feb 12, 2015 5.710 5.940 5.522 5.870 52,758 +0.44(+8.10%)
Feb 11, 2015 5.660 5.990 5.360 5.430 32,488 +0.06(+1.12%)
Feb 10, 2015 6.290 6.300 5.270 5.370 58,085 -0.69(-11.39%)
Feb 09, 2015 5.600 6.350 5.520 6.060 64,108 +0.47(+8.41%)
Feb 06, 2015 4.636 5.910 4.600 5.590 154,393 +1.02(+22.32%)
Feb 05, 2015 4.810 4.890 4.560 4.570 14,947 -0.15(-3.18%)
Feb 04, 2015 4.610 4.950 4.610 4.720 12,022 +0.01(+0.21%)
Feb 03, 2015 4.860 4.940 4.600 4.710 17,732 -0.16(-3.29%)
Feb 02, 2015 4.950 4.970 4.750 4.870 17,781 -0.03(-0.61%)
Jan 30, 2015 5.030 5.080 4.750 4.900 9,498 -0.11(-2.20%)
Jan 29, 2015 4.900 5.010 4.760 5.010 28,132 +0.12(+2.45%)
Jan 28, 2015 4.960 4.970 4.800 4.890 6,827 +0.04(+0.82%)
Jan 27, 2015 5.060 5.080 4.660 4.850 18,721 -0.21(-4.15%)
Jan 26, 2015 5.060 5.170 5.010 5.060 9,968 -0.10(-1.94%)
Jan 23, 2015 5.370 5.370 5.040 5.160 7,219 -0.15(-2.82%)
Jan 22, 2015 5.170 5.310 5.030 5.310 19,495 +0.16(+3.11%)
Jan 21, 2015 5.190 5.190 5.020 5.150 5,516 -0.03(-0.58%)
Jan 20, 2015 5.190 5.190 5.010 5.180 26,033 -0.01(-0.19%)
Jan 16, 2015 5.170 5.190 5.190 5.190 15,400 -0.06(-1.14%)
Jan 15, 2015 5.020 5.250 5.010 5.250 16,715 +0.20(+3.96%)
Jan 14, 2015 5.030 5.090 5.010 5.050 10,900 +0.00(+0.00%)
Jan 13, 2015 5.180 5.180 5.010 5.050 10,455 -0.13(-2.51%)
Jan 12, 2015 5.170 5.190 5.130 5.180 14,038 -0.01(-0.19%)
Jan 09, 2015 5.250 5.250 5.100 5.190 23,553 -0.04(-0.76%)
Jan 08, 2015 5.430 5.530 5.150 5.230 19,387 -0.16(-2.97%)
Jan 07, 2015 5.270 5.410 5.100 5.390 12,907 +0.11(+2.08%)
Jan 06, 2015 5.340 5.430 5.110 5.280 17,864 -0.01(-0.19%)
Jan 05, 2015 5.450 5.590 5.260 5.290 33,599 -0.28(-5.03%)
Jan 02, 2015 5.450 5.600 5.450 5.570 18,621 +0.10(+1.83%)
Dec 31, 2014 5.410 5.470 5.470 5.470 18,400 +0.06(+1.11%)
Dec 30, 2014 5.330 5.430 5.240 5.410 40,348 -0.02(-0.37%)
Dec 29, 2014 5.260 5.430 5.160 5.430 41,646 +0.08(+1.50%)
Dec 26, 2014 5.410 5.560 5.340 5.350 28,238 -0.15(-2.73%)
Dec 24, 2014 5.620 5.500 5.500 5.500 29,800 -0.03(-0.54%)
Dec 23, 2014 5.740 5.740 5.320 5.530 105,519 -0.16(-2.81%)
Dec 22, 2014 5.920 5.920 5.350 5.690 46,577 -0.16(-2.74%)
Dec 19, 2014 5.600 5.880 5.520 5.850 6,904 +0.28(+5.03%)
Dec 18, 2014 5.600 5.619 5.020 5.570 105,696 +0.06(+1.09%)
Dec 17, 2014 5.670 5.770 5.360 5.510 19,610 -0.24(-4.17%)
Dec 16, 2014 5.910 5.980 5.230 5.750 40,363 -0.15(-2.54%)
Dec 15, 2014 5.310 5.980 5.310 5.900 34,353 +0.65(+12.38%)
Dec 12, 2014 5.400 5.400 5.200 5.250 18,513 -0.30(-5.41%)
Dec 11, 2014 5.540 5.550 5.470 5.550 5,995 +0.01(+0.18%)
Dec 10, 2014 5.550 5.550 5.310 5.540 14,745 -0.11(-1.95%)
Dec 09, 2014 5.610 5.650 5.545 5.650 13,924 -0.09(-1.64%)
Dec 08, 2014 5.750 5.750 5.720 5.744 8,228 -0.15(-2.48%)
Dec 05, 2014 5.740 5.900 5.480 5.890 19,084 +0.20(+3.51%)
Dec 04, 2014 5.580 5.740 5.580 5.690 19,180 +0.05(+0.89%)
Dec 03, 2014 5.500 5.660 5.490 5.640 5,413 -0.01(-0.18%)
Dec 02, 2014 5.640 5.700 5.610 5.650 7,520 +0.01(+0.18%)
Dec 01, 2014 5.740 5.740 5.350 5.640 12,195 -0.10(-1.74%)
Nov 28, 2014 5.750 5.750 5.660 5.740 3,316 -0.14(-2.38%)
Nov 26, 2014 5.970 5.880 5.880 5.880 4,800 -0.11(-1.84%)
Nov 25, 2014 6.000 6.000 5.900 5.990 3,005 +0.07(+1.24%)
Nov 24, 2014 5.910 5.917 5.910 5.917 2,800 -0.05(-0.89%)
Nov 21, 2014 6.050 6.050 5.860 5.970 3,626 +0.00(+0.00%)
Nov 20, 2014 5.700 6.090 5.700 5.970 9,760 +0.16(+2.75%)
Nov 19, 2014 5.700 5.850 5.560 5.810 4,723 +0.08(+1.40%)
Nov 18, 2014 5.830 5.830 5.700 5.730 1,886 -0.04(-0.69%)
Nov 17, 2014 5.680 5.800 5.580 5.770 11,252 +0.01(+0.17%)
Nov 14, 2014 5.792 5.860 5.620 5.760 16,594 -0.14(-2.37%)
Nov 13, 2014 5.980 5.980 5.890 5.900 8,733 -0.08(-1.34%)
Nov 12, 2014 6.071 6.160 5.820 5.980 17,833 -0.17(-2.76%)
Nov 11, 2014 6.040 6.290 6.040 6.150 14,236 -0.13(-2.07%)
Nov 10, 2014 6.320 6.470 6.100 6.280 15,991 -0.02(-0.32%)
Nov 07, 2014 6.210 6.350 6.020 6.300 9,369 +0.00(+0.00%)
Nov 06, 2014 6.230 6.300 5.900 6.300 23,974 +0.09(+1.45%)
Nov 05, 2014 5.940 6.260 5.770 6.210 26,975 +0.36(+6.15%)
Nov 04, 2014 5.850 5.950 5.630 5.850 21,637 +0.02(+0.34%)
Nov 03, 2014 5.620 5.830 5.435 5.830 15,116 +0.35(+6.39%)
Oct 31, 2014 5.070 5.480 5.030 5.480 7,006 +0.28(+5.38%)
Oct 30, 2014 5.100 5.220 4.905 5.200 23,650 +0.20(+4.00%)
Oct 29, 2014 4.620 5.000 4.620 5.000 12,475 +0.36(+7.76%)
Oct 28, 2014 4.640 4.640 4.480 4.640 6,167 +0.04(+0.87%)
Oct 27, 2014 4.400 4.600 4.310 4.600 9,587 +0.11(+2.45%)
Oct 24, 2014 4.620 4.620 4.190 4.490 97,366 -0.06(-1.32%)
Oct 23, 2014 4.410 4.600 4.390 4.550 14,334 +0.06(+1.34%)
Oct 22, 2014 4.400 4.500 4.170 4.490 21,746 +0.07(+1.58%)
Oct 21, 2014 4.316 4.460 4.160 4.420 15,702 +0.11(+2.55%)
Oct 20, 2014 4.600 4.610 4.150 4.310 34,683 -0.25(-5.48%)
Oct 17, 2014 4.420 4.650 4.420 4.560 4,884 +0.06(+1.33%)
Oct 16, 2014 4.230 4.600 4.230 4.500 10,122 +0.20(+4.65%)
Oct 15, 2014 4.130 4.370 4.130 4.300 12,412 +0.17(+4.12%)
Oct 14, 2014 4.330 4.350 3.955 4.130 10,141 -0.15(-3.50%)
Oct 13, 2014 4.500 4.600 4.220 4.280 9,963 -0.32(-6.96%)
Oct 10, 2014 4.670 4.680 4.410 4.600 13,684 -0.08(-1.71%)
Oct 09, 2014 4.730 4.780 4.680 4.680 8,047 +0.01(+0.21%)
Oct 08, 2014 4.745 4.770 4.660 4.670 5,268 -0.17(-3.51%)
Oct 07, 2014 5.000 5.000 4.690 4.840 11,734 -0.16(-3.20%)
Oct 06, 2014 4.950 5.000 4.870 5.000 13,662 +0.09(+1.83%)
Oct 03, 2014 4.959 4.959 4.910 4.910 3,050 -0.08(-1.60%)
Oct 02, 2014 4.920 5.020 4.920 4.990 7,866 -0.01(-0.20%)
Oct 01, 2014 5.060 5.190 4.930 5.000 12,440 -0.14(-2.72%)
Sep 30, 2014 5.300 5.300 5.060 5.140 9,769 -0.11(-2.10%)
Sep 29, 2014 5.190 5.300 5.110 5.250 3,889 -0.04(-0.76%)
Sep 26, 2014 5.170 5.300 4.970 5.290 17,795 +0.18(+3.52%)
Sep 25, 2014 5.080 5.180 5.080 5.110 7,371 -0.07(-1.35%)
Sep 24, 2014 5.240 5.240 5.060 5.180 4,963 +0.03(+0.58%)
Sep 23, 2014 5.380 5.416 5.150 5.150 9,262 -0.18(-3.38%)
Sep 22, 2014 5.312 5.390 5.200 5.330 8,074 -0.09(-1.66%)
Sep 19, 2014 5.570 5.570 5.380 5.420 5,077 -0.15(-2.69%)
Sep 18, 2014 5.570 5.600 5.560 5.570 2,140 +0.00(+0.09%)
Sep 17, 2014 5.670 5.681 5.565 5.565 3,806 -0.17(-3.05%)
Sep 16, 2014 5.780 5.780 5.710 5.740 5,911 +0.03(+0.53%)
Sep 15, 2014 5.810 5.810 5.680 5.710 3,580 -0.06(-1.04%)
Sep 12, 2014 5.820 5.820 5.670 5.770 5,369 -0.06(-1.03%)
Sep 11, 2014 5.820 5.830 5.720 5.830 6,437 +0.03(+0.52%)
Sep 10, 2014 5.820 5.830 5.680 5.800 3,570 -0.02(-0.34%)
Sep 09, 2014 5.800 5.830 5.670 5.820 8,576 -0.01(-0.17%)
Sep 08, 2014 5.630 5.830 5.620 5.830 9,931 +0.20(+3.55%)
Sep 05, 2014 5.750 5.800 5.620 5.630 6,839 -0.10(-1.75%)
Sep 04, 2014 5.810 5.820 5.610 5.730 17,304 -0.02(-0.35%)
Sep 03, 2014 5.740 5.750 5.600 5.750 24,001 -0.02(-0.35%)
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.