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
)
90.26
-2.10 (-2.27%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jan 31, 2007
297.51
298.74
295.79
296.89
4,262
-1.23(-0.41%)
Jan 30, 2007
298.37
301.94
296.89
298.12
4,140
+0.37(+0.12%)
Jan 29, 2007
294.44
302.67
294.44
297.76
3,513
+5.16(+1.76%)
Jan 26, 2007
298.12
300.71
283.86
292.59
11,688
-5.41(-1.82%)
Jan 25, 2007
304.89
304.89
295.67
298.00
5,881
-12.17(-3.92%)
Jan 24, 2007
308.08
314.11
307.35
310.17
7,882
+2.70(+0.88%)
Jan 23, 2007
304.52
310.79
303.29
307.47
3,953
+3.44(+1.13%)
Jan 22, 2007
302.43
305.99
301.81
304.03
2,472
+0.98(+0.32%)
Jan 19, 2007
305.38
305.50
301.20
303.04
1,488
-2.34(-0.76%)
Jan 18, 2007
305.75
305.91
301.94
305.38
1,504
+0.25(+0.08%)
Jan 17, 2007
299.11
305.75
298.12
305.13
4,945
+6.15(+2.06%)
Jan 16, 2007
295.05
301.20
295.05
298.99
4,498
+2.58(+0.87%)
Jan 12, 2007
294.19
298.12
293.45
296.40
4,847
+3.44(+1.18%)
Jan 11, 2007
291.98
294.93
291.36
292.96
7,646
+1.60(+0.55%)
Jan 10, 2007
293.82
295.05
290.50
291.36
4,172
-2.46(-0.84%)
Jan 09, 2007
294.44
295.05
293.21
293.82
3,351
+0.12(+0.04%)
Jan 08, 2007
290.50
296.53
289.52
293.70
3,904
+3.20(+1.10%)
Jan 05, 2007
293.21
296.28
288.78
290.50
2,367
-3.32(-1.13%)
Jan 04, 2007
292.59
294.19
291.36
293.82
3,505
+1.23(+0.42%)
Jan 03, 2007
291.98
296.34
289.52
292.59
6,474
-1.60(-0.54%)
Dec 29, 2006
293.45
295.05
293.21
294.19
1,334
+0.25(+0.08%)
Dec 28, 2006
294.44
295.05
292.72
293.94
1,512
+0.37(+0.13%)
Dec 27, 2006
291.36
295.54
289.15
293.58
4,823
+2.83(+0.97%)
Dec 26, 2006
293.21
293.21
289.89
290.75
650
-1.84(-0.63%)
Dec 22, 2006
292.47
296.28
291.36
292.59
3,050
+0.62(+0.21%)
Dec 21, 2006
291.36
296.28
291.36
291.98
7,223
+0.00(+0.00%)
Dec 20, 2006
292.84
293.94
291.36
291.98
1,512
-0.62(-0.21%)
Dec 19, 2006
291.36
295.54
290.75
292.59
2,960
+1.84(+0.63%)
Dec 18, 2006
295.05
295.42
285.83
290.75
3,294
-4.18(-1.42%)
Dec 15, 2006
295.05
295.67
292.35
294.93
2,147
+0.25(+0.08%)
Dec 14, 2006
294.31
295.05
291.73
294.68
8,085
+0.86(+0.29%)
Dec 13, 2006
290.75
295.05
290.01
293.82
7,743
+1.84(+0.63%)
Dec 12, 2006
288.29
291.98
286.45
291.98
10,444
+3.07(+1.06%)
Dec 11, 2006
285.83
288.90
280.30
288.90
9,077
+3.69(+1.29%)
Dec 08, 2006
276.61
287.06
276.61
285.22
5,311
+7.62(+2.75%)
Dec 07, 2006
275.75
279.07
271.57
277.59
5,311
+2.46(+0.89%)
Dec 06, 2006
275.63
276.00
272.31
275.13
4,522
-0.49(-0.18%)
Dec 05, 2006
273.78
276.49
273.66
275.63
3,335
+1.84(+0.67%)
Dec 04, 2006
275.38
276.61
273.66
273.78
9,980
-1.60(-0.58%)
Dec 01, 2006
275.13
278.45
273.78
275.38
8,540
-0.25(-0.09%)
Nov 30, 2006
272.31
278.95
272.31
275.63
11,444
+5.16(+1.91%)
Nov 29, 2006
268.00
270.46
267.64
270.46
7,906
+3.20(+1.20%)
Nov 28, 2006
268.00
268.00
262.47
267.27
10,175
-0.74(-0.28%)
Nov 27, 2006
269.23
269.85
264.44
268.00
8,101
-0.98(-0.37%)
Nov 24, 2006
269.48
269.60
264.32
268.99
3,579
+0.74(+0.27%)
Nov 22, 2006
266.16
268.62
264.44
268.25
7,711
+3.44(+1.30%)
Nov 21, 2006
262.60
266.16
259.40
264.81
9,777
+5.29(+2.04%)
Nov 20, 2006
259.03
261.00
255.71
259.52
8,988
+3.56(+1.39%)
Nov 17, 2006
257.31
257.56
255.10
255.96
10,631
+0.00(+0.00%)
Nov 16, 2006
255.96
258.17
254.60
255.96
29,226
+1.47(+0.58%)
Nov 15, 2006
253.25
256.33
252.02
254.48
40,874
+6.15(+2.48%)
Nov 14, 2006
247.35
248.95
247.35
248.34
4,612
+0.62(+0.25%)
Nov 13, 2006
247.35
248.09
245.88
247.72
3,408
+1.23(+0.50%)
Nov 10, 2006
245.88
246.98
245.88
246.49
4,148
+0.62(+0.25%)
Nov 09, 2006
246.49
246.88
241.08
245.88
35,058
-1.23(-0.50%)
Nov 08, 2006
247.35
248.95
246.98
247.11
9,281
-1.11(-0.45%)
Nov 07, 2006
247.72
248.21
246.49
248.21
4,652
-0.12(-0.05%)
Nov 06, 2006
248.46
249.19
247.11
248.34
9,565
-1.23(-0.49%)
Nov 03, 2006
249.19
250.79
248.58
249.56
7,865
-2.71(-1.07%)
Nov 02, 2006
249.56
253.87
247.23
252.27
12,518
+2.71(+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
.