Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 300.03 301.27 298.29 299.41 4,226 -1.24(-0.41%)
Jan 30, 2007 300.90 304.49 299.41 300.65 4,105 +0.37(+0.12%)
Jan 29, 2007 296.93 305.24 296.93 300.28 3,484 +5.21(+1.76%)
Jan 26, 2007 300.65 303.25 286.27 295.07 11,590 -5.45(-1.82%)
Jan 25, 2007 307.47 307.47 298.17 300.52 5,831 -12.27(-3.92%)
Jan 24, 2007 310.69 316.76 309.95 312.80 7,815 +2.73(+0.88%)
Jan 23, 2007 307.09 313.42 305.86 310.07 3,920 +3.47(+1.13%)
Jan 22, 2007 304.99 308.58 304.37 306.60 2,452 +0.99(+0.32%)
Jan 19, 2007 307.96 308.09 303.75 305.61 1,476 -2.35(-0.76%)
Jan 18, 2007 308.33 308.50 304.49 307.96 1,492 +0.25(+0.08%)
Jan 17, 2007 301.64 308.33 300.65 307.71 4,904 +6.20(+2.06%)
Jan 16, 2007 297.55 303.75 297.55 301.51 4,460 +2.60(+0.87%)
Jan 12, 2007 296.68 300.65 295.94 298.91 4,807 +3.47(+1.18%)
Jan 11, 2007 294.45 297.42 293.83 295.44 7,581 +1.61(+0.55%)
Jan 10, 2007 296.31 297.55 292.96 293.83 4,137 -2.48(-0.84%)
Jan 09, 2007 296.93 297.55 295.69 296.31 3,323 +0.12(+0.04%)
Jan 08, 2007 292.96 299.04 291.97 296.18 3,871 +3.22(+1.10%)
Jan 05, 2007 295.69 298.79 291.23 292.96 2,347 -3.35(-1.13%)
Jan 04, 2007 295.07 296.68 293.83 296.31 3,476 +1.24(+0.42%)
Jan 03, 2007 294.45 298.85 291.97 295.07 6,420 -1.61(-0.54%)
Dec 29, 2006 295.94 297.55 295.69 296.68 1,322 +0.25(+0.08%)
Dec 28, 2006 296.93 297.55 295.19 296.43 1,500 +0.37(+0.13%)
Dec 27, 2006 293.83 298.04 291.60 296.06 4,783 +2.85(+0.97%)
Dec 26, 2006 295.69 295.69 292.34 293.21 645 -1.86(-0.63%)
Dec 22, 2006 294.94 298.79 293.83 295.07 3,024 +0.62(+0.21%)
Dec 21, 2006 293.83 298.79 293.83 294.45 7,162 +0.00(+0.00%)
Dec 20, 2006 295.32 296.43 293.83 294.45 1,500 -0.62(-0.21%)
Dec 19, 2006 293.83 298.04 293.21 295.07 2,935 +1.86(+0.63%)
Dec 18, 2006 297.55 297.92 288.25 293.21 3,266 -4.21(-1.42%)
Dec 15, 2006 297.55 298.17 294.82 297.42 2,129 +0.25(+0.08%)
Dec 14, 2006 296.80 297.55 294.20 297.18 8,017 +0.87(+0.29%)
Dec 13, 2006 293.21 297.55 292.46 296.31 7,678 +1.86(+0.63%)
Dec 12, 2006 290.73 294.45 288.87 294.45 10,356 +3.10(+1.06%)
Dec 11, 2006 288.25 291.35 282.67 291.35 9,001 +3.72(+1.29%)
Dec 08, 2006 278.95 289.49 278.95 287.63 5,267 +7.69(+2.75%)
Dec 07, 2006 278.08 281.43 273.87 279.94 5,267 +2.48(+0.89%)
Dec 06, 2006 277.96 278.33 274.61 277.46 4,484 -0.50(-0.18%)
Dec 05, 2006 276.10 278.83 275.98 277.96 3,307 +1.86(+0.67%)
Dec 04, 2006 277.71 278.95 275.98 276.10 9,896 -1.61(-0.58%)
Dec 01, 2006 277.46 280.81 276.10 277.71 8,469 -0.25(-0.09%)
Nov 30, 2006 274.61 281.31 274.61 277.96 11,348 +5.21(+1.91%)
Nov 29, 2006 270.27 272.75 269.90 272.75 7,840 +3.22(+1.20%)
Nov 28, 2006 270.27 270.27 264.69 269.53 10,090 -0.74(-0.28%)
Nov 27, 2006 271.51 272.13 266.68 270.27 8,033 -0.99(-0.37%)
Nov 24, 2006 271.76 271.88 266.55 271.26 3,549 +0.74(+0.28%)
Nov 22, 2006 268.41 270.89 266.68 270.52 7,646 +3.47(+1.30%)
Nov 21, 2006 264.82 268.41 261.59 267.05 9,695 +5.33(+2.04%)
Nov 20, 2006 261.22 263.21 257.88 261.72 8,912 +3.60(+1.39%)
Nov 17, 2006 259.49 259.74 257.25 258.12 10,542 +0.00(+0.00%)
Nov 16, 2006 258.12 260.36 256.76 258.12 28,980 +1.49(+0.58%)
Nov 15, 2006 255.40 258.50 254.16 256.63 40,531 +6.20(+2.48%)
Nov 14, 2006 249.44 251.06 249.44 250.44 4,573 +0.62(+0.25%)
Nov 13, 2006 249.44 250.19 247.96 249.82 3,379 +1.24(+0.50%)
Nov 10, 2006 247.96 249.07 247.96 248.58 4,113 +0.62(+0.25%)
Nov 09, 2006 248.58 248.97 243.12 247.96 34,764 -1.24(-0.50%)
Nov 08, 2006 249.44 251.06 249.07 249.20 9,203 -1.12(-0.45%)
Nov 07, 2006 249.82 250.31 248.58 250.31 4,613 -0.12(-0.05%)
Nov 06, 2006 250.56 251.30 249.20 250.44 9,485 -1.24(-0.49%)
Nov 03, 2006 251.30 252.92 250.68 251.68 7,799 -2.73(-1.07%)
Nov 02, 2006 251.68 256.01 249.32 254.40 12,413 +2.73(+1.08%)
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.