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
)
96.77
+2.68 (+2.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
Apr 30, 2008
307.78
312.00
307.78
309.89
3,929
+1.24(+0.40%)
Apr 29, 2008
309.02
312.99
303.93
308.65
5,558
-1.49(-0.48%)
Apr 28, 2008
310.63
313.36
302.94
310.14
8,100
-1.61(-0.52%)
Apr 25, 2008
308.40
312.00
302.69
311.75
9,266
+5.33(+1.74%)
Apr 24, 2008
314.85
320.31
305.42
306.42
7,529
-3.60(-1.16%)
Apr 23, 2008
319.69
321.67
304.43
310.01
8,718
-7.44(-2.34%)
Apr 22, 2008
322.42
323.78
313.86
317.46
6,971
+3.35(+1.07%)
Apr 21, 2008
317.21
324.90
310.76
314.11
6,465
-3.10(-0.98%)
Apr 18, 2008
322.79
323.78
314.11
317.21
10,961
+2.23(+0.71%)
Apr 17, 2008
313.36
316.59
308.90
314.98
6,781
+1.61(+0.51%)
Apr 16, 2008
315.10
317.95
310.26
313.36
5,064
+0.87(+0.28%)
Apr 15, 2008
310.14
320.56
310.14
312.49
2,926
-3.22(-1.02%)
Apr 14, 2008
323.41
323.41
312.87
315.72
3,886
-4.59(-1.43%)
Apr 11, 2008
322.54
324.15
317.95
320.31
4,659
-5.21(-1.60%)
Apr 10, 2008
332.59
332.84
323.78
325.52
3,224
-5.21(-1.58%)
Apr 09, 2008
335.82
340.53
326.02
330.73
4,457
-6.45(-1.91%)
Apr 08, 2008
326.02
337.93
325.77
337.18
5,836
+10.54(+3.23%)
Apr 07, 2008
334.33
334.33
325.64
326.64
4,562
-3.22(-0.98%)
Apr 04, 2008
328.00
334.33
320.93
329.86
3,619
+1.74(+0.53%)
Apr 03, 2008
323.91
331.23
320.81
328.12
2,168
+4.34(+1.34%)
Apr 02, 2008
319.07
325.89
312.62
323.78
4,237
+2.78(+0.87%)
Apr 01, 2008
310.14
326.02
305.92
321.00
7,030
+15.95(+5.23%)
Mar 31, 2008
312.49
312.49
297.73
305.05
7,037
-9.30(-2.96%)
Mar 28, 2008
326.26
326.26
313.86
314.35
3,587
-9.55(-2.95%)
Mar 27, 2008
322.29
325.02
316.09
323.91
6,771
+3.47(+1.08%)
Mar 26, 2008
321.30
328.00
305.80
320.43
8,423
-0.74(-0.23%)
Mar 25, 2008
309.52
321.18
309.52
321.18
10,155
+14.89(+4.86%)
Mar 24, 2008
318.94
323.66
304.18
306.29
9,253
-5.83(-1.87%)
Mar 21, 2008
300.21
312.12
297.36
312.12
5,957
+0.00(+0.00%)
Mar 20, 2008
300.21
312.12
297.36
312.12
5,957
+11.91(+3.97%)
Mar 19, 2008
300.58
301.58
294.51
300.21
7,633
-0.50(-0.16%)
Mar 18, 2008
291.53
300.71
282.47
300.71
11,454
+12.53(+4.35%)
Mar 17, 2008
297.61
297.73
288.18
288.18
8,166
-11.66(-3.89%)
Mar 14, 2008
308.03
314.98
295.25
299.84
7,254
-11.29(-3.63%)
Mar 13, 2008
307.04
319.19
307.04
311.13
9,936
+2.11(+0.68%)
Mar 12, 2008
315.10
320.06
301.82
309.02
6,061
-6.08(-1.93%)
Mar 11, 2008
316.34
328.75
311.75
315.10
11,000
+15.75(+5.26%)
Mar 10, 2008
311.38
315.22
295.25
299.34
6,392
-14.51(-4.62%)
Mar 07, 2008
313.24
320.93
311.00
313.86
7,069
+0.62(+0.20%)
Mar 06, 2008
333.33
333.71
311.50
313.24
9,447
-19.97(-5.99%)
Mar 05, 2008
325.77
337.80
325.15
333.21
4,280
+6.58(+2.01%)
Mar 04, 2008
327.75
328.50
322.79
326.63
3,048
+0.25(+0.08%)
Mar 03, 2008
326.26
328.50
324.40
326.39
3,671
-1.24(-0.38%)
Feb 29, 2008
336.56
336.56
327.50
327.63
2,843
-8.56(-2.55%)
Feb 28, 2008
345.86
346.73
335.20
336.19
2,144
-11.17(-3.21%)
Feb 27, 2008
345.37
348.10
345.24
347.35
3,200
+2.11(+0.61%)
Feb 26, 2008
351.57
351.57
344.87
345.24
7,021
-8.44(-2.39%)
Feb 25, 2008
341.89
358.89
341.89
353.68
8,575
+8.44(+2.44%)
Feb 22, 2008
346.11
349.34
338.05
345.24
10,745
-10.79(-3.03%)
Feb 21, 2008
367.33
367.33
356.04
356.04
5,739
-8.68(-2.38%)
Feb 20, 2008
367.20
368.07
356.04
364.72
4,772
-2.98(-0.81%)
Feb 19, 2008
370.55
374.64
362.36
367.70
7,601
+0.50(+0.14%)
Feb 18, 2008
372.16
372.16
359.26
367.20
0
+0.00(+0.00%)
Feb 15, 2008
372.16
372.16
359.26
367.20
5,492
-4.47(-1.20%)
Feb 14, 2008
372.91
374.64
359.39
371.67
9,253
+2.61(+0.71%)
Feb 13, 2008
367.20
370.55
358.64
369.06
6,928
+1.86(+0.51%)
Feb 12, 2008
366.08
372.91
363.85
367.20
7,177
+6.57(+1.82%)
Feb 11, 2008
351.69
364.47
350.70
360.63
8,778
+11.17(+3.19%)
Feb 08, 2008
346.36
360.01
346.36
349.46
5,594
+0.74(+0.21%)
Feb 07, 2008
351.07
356.04
347.35
348.72
6,005
-0.12(-0.04%)
Feb 06, 2008
344.50
356.29
344.50
348.84
5,908
+1.98(+0.57%)
Feb 05, 2008
352.19
352.19
341.15
346.86
7,279
-4.59(-1.31%)
Feb 04, 2008
366.33
368.32
350.83
351.45
9,931
-11.29(-3.11%)
Feb 01, 2008
337.43
367.95
328.75
362.74
21,345
+28.41(+8.50%)
Jan 31, 2008
335.94
337.80
330.23
334.33
9,036
-1.86(-0.55%)
Jan 30, 2008
341.15
348.97
332.59
336.19
13,361
-4.96(-1.45%)
Jan 29, 2008
336.81
344.62
336.81
341.15
9,995
+13.27(+4.05%)
Jan 28, 2008
330.48
334.70
324.40
327.88
11,704
-8.68(-2.58%)
Jan 25, 2008
338.05
348.72
325.02
336.56
9,233
+6.33(+1.92%)
Jan 24, 2008
326.39
336.31
324.40
330.23
11,091
+1.61(+0.49%)
Jan 23, 2008
320.06
330.73
315.22
328.62
15,052
+7.32(+2.28%)
Jan 22, 2008
300.96
332.22
300.96
321.30
9,600
+3.85(+1.21%)
Jan 21, 2008
300.46
324.28
300.46
317.46
0
+0.00(+0.00%)
Jan 18, 2008
300.46
324.28
300.46
317.46
16,811
+18.24(+6.09%)
Jan 17, 2008
303.93
304.93
295.87
299.22
9,947
-1.86(-0.62%)
Jan 16, 2008
301.45
305.30
291.53
301.08
11,579
+1.37(+0.46%)
Jan 15, 2008
305.80
309.27
294.13
299.72
10,241
-10.42(-3.36%)
Jan 14, 2008
323.91
323.91
297.73
310.14
15,356
-6.08(-1.92%)
Jan 11, 2008
310.63
322.91
310.63
316.21
6,771
+5.58(+1.80%)
Jan 10, 2008
305.67
317.33
299.72
310.63
10,228
+1.86(+0.60%)
Jan 09, 2008
313.36
320.81
301.45
308.77
10,571
-5.71(-1.81%)
Jan 08, 2008
330.11
331.10
301.20
314.48
21,116
-11.04(-3.39%)
Jan 07, 2008
324.03
338.05
322.54
325.52
14,783
+7.57(+2.38%)
Jan 04, 2008
322.54
338.55
313.86
317.95
7,037
-6.57(-2.03%)
Jan 03, 2008
328.12
337.06
321.18
324.53
3,635
-3.72(-1.13%)
Jan 02, 2008
330.11
334.22
315.10
328.25
6,037
+0.62(+0.19%)
Jan 01, 2008
328.12
334.08
326.88
327.63
6,568
+0.00(+0.00%)
Dec 31, 2007
328.12
334.08
326.88
327.63
6,568
-4.09(-1.23%)
Dec 28, 2007
341.52
341.52
327.13
331.72
6,507
-4.09(-1.22%)
Dec 27, 2007
330.61
343.26
330.61
335.82
9,737
+6.45(+1.96%)
Dec 26, 2007
331.85
346.73
328.87
329.37
7,399
-3.23(-0.97%)
Dec 24, 2007
338.05
338.05
331.60
332.59
2,934
-2.11(-0.63%)
Dec 21, 2007
333.58
342.14
329.12
334.70
7,230
+1.98(+0.60%)
Dec 20, 2007
340.78
343.75
328.37
332.71
9,246
-7.20(-2.12%)
Dec 19, 2007
350.70
352.19
335.57
339.91
3,945
-7.19(-2.07%)
Dec 18, 2007
344.75
352.94
344.75
347.11
4,272
+6.82(+2.01%)
Dec 17, 2007
358.52
364.97
339.04
340.28
9,761
-21.71(-6.00%)
Dec 14, 2007
364.22
367.33
360.38
361.99
3,965
-1.37(-0.38%)
Dec 13, 2007
375.76
384.94
362.86
363.36
4,119
-11.54(-3.08%)
Dec 12, 2007
378.86
391.39
372.29
374.89
4,614
+3.47(+0.94%)
Dec 11, 2007
368.57
394.37
368.57
371.42
4,602
-3.72(-0.99%)
Dec 10, 2007
377.13
388.66
372.54
375.14
7,819
+4.22(+1.14%)
Dec 07, 2007
369.19
380.85
369.19
370.92
2,458
-1.74(-0.47%)
Dec 06, 2007
366.21
381.59
366.21
372.66
5,489
+8.56(+2.35%)
Dec 05, 2007
364.10
370.18
362.86
364.10
3,127
+2.11(+0.58%)
Dec 04, 2007
367.95
375.39
355.67
361.99
6,988
-10.55(-2.83%)
Dec 03, 2007
384.32
384.32
368.69
372.54
3,224
-7.07(-1.86%)
Nov 30, 2007
379.61
384.57
371.54
379.61
5,005
+3.10(+0.82%)
Nov 29, 2007
372.78
381.34
368.81
376.51
3,353
+4.47(+1.20%)
Nov 28, 2007
348.22
379.73
348.22
372.04
5,928
+19.48(+5.52%)
Nov 27, 2007
360.63
369.06
350.08
352.56
7,843
-3.72(-1.04%)
Nov 26, 2007
375.14
388.54
356.16
356.29
8,415
-22.08(-5.84%)
Nov 23, 2007
371.05
385.69
371.05
378.37
3,071
+14.76(+4.06%)
Nov 21, 2007
364.60
369.19
347.35
363.60
11,970
-4.59(-1.25%)
Nov 20, 2007
365.96
368.19
347.35
368.19
8,504
+3.35(+0.92%)
Nov 19, 2007
373.03
381.96
359.14
364.85
5,400
-10.92(-2.91%)
Nov 16, 2007
381.34
386.43
369.31
375.76
3,877
-1.98(-0.53%)
Nov 15, 2007
381.84
394.37
376.51
377.75
4,094
-5.21(-1.36%)
Nov 14, 2007
390.28
396.98
379.61
382.96
4,836
-3.47(-0.90%)
Nov 13, 2007
366.71
396.60
366.71
386.43
8,096
+20.72(+5.66%)
Nov 12, 2007
404.17
404.17
358.15
365.71
17,419
-34.11(-8.53%)
Nov 09, 2007
405.41
405.66
396.98
399.83
3,716
-5.58(-1.38%)
Nov 08, 2007
414.59
418.06
393.50
405.41
6,295
-5.21(-1.27%)
Nov 07, 2007
417.32
424.14
407.15
410.62
4,967
-12.53(-2.96%)
Nov 06, 2007
435.18
437.67
409.38
423.15
5,860
-7.20(-1.67%)
Nov 05, 2007
436.30
450.94
428.98
430.35
8,267
-14.76(-3.32%)
Nov 02, 2007
455.53
464.58
444.36
445.11
8,302
-10.55(-2.31%)
Nov 01, 2007
442.88
464.71
435.71
455.65
5,497
+10.17(+2.28%)
Oct 31, 2007
450.44
455.90
439.53
445.48
6,206
-5.95(-1.32%)
Oct 30, 2007
462.35
464.96
451.31
451.44
6,779
-12.40(-2.67%)
Oct 29, 2007
463.84
463.96
459.62
463.84
6,835
-1.37(-0.29%)
Oct 26, 2007
452.80
465.20
452.80
465.20
18,185
+15.01(+3.33%)
Oct 25, 2007
441.63
452.68
437.05
450.19
6,456
+12.28(+2.80%)
Oct 24, 2007
449.08
449.08
436.30
437.91
3,038
-5.58(-1.26%)
Oct 23, 2007
440.52
447.96
438.04
443.50
11,156
+7.57(+1.74%)
Oct 22, 2007
431.71
436.05
423.27
435.93
3,079
-3.72(-0.85%)
Oct 19, 2007
442.88
452.80
438.53
439.65
6,215
-1.36(-0.31%)
Oct 18, 2007
431.59
450.07
431.54
441.01
4,409
+9.43(+2.18%)
Oct 17, 2007
427.49
434.19
426.25
431.59
2,152
+2.98(+0.69%)
Oct 16, 2007
429.35
434.07
425.88
428.61
4,546
-0.74(-0.17%)
Oct 15, 2007
434.19
441.63
428.11
429.35
4,232
-2.98(-0.69%)
Oct 12, 2007
428.98
432.85
428.86
432.33
1,950
+2.11(+0.49%)
Oct 11, 2007
435.56
439.28
427.99
430.22
3,804
-0.25(-0.06%)
Oct 10, 2007
440.39
441.63
427.99
430.47
4,207
-4.34(-1.00%)
Oct 09, 2007
436.92
436.92
427.99
434.81
6,045
+1.24(+0.29%)
Oct 08, 2007
443.37
444.98
433.57
433.57
2,120
-6.45(-1.47%)
Oct 05, 2007
434.44
443.50
430.10
440.02
2,934
+6.20(+1.43%)
Oct 04, 2007
437.29
443.74
430.97
433.82
2,144
-2.60(-0.60%)
Oct 03, 2007
447.09
454.16
421.79
436.42
4,586
-13.77(-3.06%)
Oct 02, 2007
459.00
460.86
434.94
450.19
2,942
-3.72(-0.82%)
Oct 01, 2007
447.71
458.38
446.23
453.92
3,611
+6.08(+1.36%)
Sep 28, 2007
457.64
459.00
444.74
447.84
2,764
-6.70(-1.47%)
Sep 27, 2007
455.90
462.97
452.43
454.54
1,886
+1.74(+0.38%)
Sep 26, 2007
461.11
464.58
452.68
452.80
2,345
-3.10(-0.68%)
Sep 25, 2007
448.46
458.01
448.46
455.90
3,611
+3.72(+0.82%)
Sep 24, 2007
459.00
465.08
449.66
452.18
3,401
+0.00(+0.00%)
Sep 21, 2007
436.92
457.76
435.31
452.18
5,723
+23.07(+5.38%)
Sep 20, 2007
436.05
439.77
429.11
429.11
2,273
-3.85(-0.89%)
Sep 19, 2007
429.85
440.39
420.92
432.95
3,627
+5.58(+1.31%)
Sep 18, 2007
422.03
434.19
412.48
427.37
3,514
+8.31(+1.98%)
Sep 17, 2007
421.79
424.18
406.90
419.06
4,997
-1.86(-0.44%)
Sep 14, 2007
427.62
439.15
418.31
420.92
2,474
-3.72(-0.88%)
Sep 13, 2007
439.28
440.39
412.48
424.64
2,474
-11.54(-2.65%)
Sep 12, 2007
412.98
440.39
412.98
436.18
4,119
+23.45(+5.68%)
Sep 11, 2007
426.13
429.72
412.73
412.73
4,377
-12.53(-2.95%)
Sep 10, 2007
429.60
429.60
418.93
425.26
1,725
-2.73(-0.64%)
Sep 07, 2007
434.19
434.19
426.87
427.99
1,064
-2.48(-0.58%)
Sep 06, 2007
443.25
448.95
430.47
430.47
4,272
-10.79(-2.45%)
Sep 05, 2007
433.82
444.86
426.25
441.26
4,167
+8.19(+1.89%)
Sep 04, 2007
433.94
434.19
427.12
433.07
3,256
+0.75(+0.17%)
Aug 31, 2007
434.19
434.19
429.97
432.33
3,224
+0.00(+0.00%)
Aug 30, 2007
432.33
434.19
428.98
432.33
1,870
+0.00(+0.00%)
Aug 29, 2007
432.33
434.19
429.23
432.33
1,450
+6.20(+1.46%)
Aug 28, 2007
430.84
434.19
422.16
426.13
2,281
-1.61(-0.38%)
Aug 27, 2007
415.58
440.27
415.58
427.74
3,474
+16.00(+3.89%)
Aug 24, 2007
421.54
424.39
409.50
411.74
2,111
-5.58(-1.34%)
Aug 23, 2007
421.79
431.46
410.20
417.32
6,521
-4.47(-1.06%)
Aug 22, 2007
421.79
426.13
415.58
421.79
2,643
+6.20(+1.49%)
Aug 21, 2007
405.78
424.76
402.68
415.58
2,120
+5.09(+1.24%)
Aug 20, 2007
407.39
423.52
403.55
410.50
4,167
+4.84(+1.19%)
Aug 17, 2007
388.29
407.27
375.26
405.66
4,506
+27.29(+7.21%)
Aug 16, 2007
385.19
390.77
360.01
378.37
19,588
-7.32(-1.90%)
Aug 15, 2007
412.85
415.33
384.57
385.69
11,502
-30.64(-7.36%)
Aug 14, 2007
435.43
435.43
409.88
416.33
2,410
-14.76(-3.42%)
Aug 13, 2007
432.95
445.98
429.48
431.09
4,828
+9.30(+2.21%)
Aug 10, 2007
422.41
427.49
387.67
421.79
14,461
-0.62(-0.15%)
Aug 09, 2007
421.79
431.09
419.06
422.41
3,990
+1.86(+0.44%)
Aug 08, 2007
434.19
451.56
416.33
420.55
6,400
-4.84(-1.14%)
Aug 07, 2007
421.79
427.87
410.26
425.38
11,527
+2.73(+0.65%)
Aug 06, 2007
454.91
462.23
386.43
422.65
18,935
-30.14(-6.66%)
Aug 03, 2007
453.67
456.64
448.71
452.80
11,196
+4.09(+0.91%)
Aug 02, 2007
487.54
495.97
448.71
448.71
8,971
-33.37(-6.92%)
Aug 01, 2007
478.85
486.17
472.40
482.08
4,868
-3.60(-0.74%)
Jul 31, 2007
490.76
492.37
475.50
485.67
5,167
+6.82(+1.42%)
Jul 30, 2007
483.81
493.74
475.50
478.85
14,493
+5.58(+1.18%)
Jul 27, 2007
470.79
479.60
458.01
473.27
6,932
-7.44(-1.55%)
Jul 26, 2007
496.22
499.44
459.00
480.71
8,335
+3.10(+0.65%)
Jul 25, 2007
465.08
483.81
464.58
477.61
5,715
+13.65(+2.94%)
Jul 24, 2007
486.79
486.79
458.51
463.96
7,625
-22.95(-4.71%)
Jul 23, 2007
483.69
492.99
482.32
486.92
6,215
+9.31(+1.95%)
Jul 20, 2007
491.88
493.49
473.28
477.61
6,537
-4.71(-0.98%)
Jul 19, 2007
464.34
486.92
462.97
482.32
16,113
+29.15(+6.43%)
Jul 18, 2007
438.53
454.04
438.53
453.17
8,762
+18.98(+4.37%)
Jul 17, 2007
423.03
439.15
422.78
434.19
11,906
+20.47(+4.95%)
Jul 16, 2007
429.11
437.67
411.24
413.72
7,142
-9.18(-2.17%)
Jul 13, 2007
409.38
434.19
408.39
422.90
6,295
+21.34(+5.31%)
Jul 12, 2007
403.05
412.48
398.96
401.56
7,117
+1.99(+0.50%)
Jul 11, 2007
396.85
399.58
394.12
399.58
6,690
+1.37(+0.34%)
Jul 10, 2007
400.70
402.93
391.39
398.21
3,562
+1.36(+0.34%)
Jul 09, 2007
398.21
401.94
391.02
396.85
3,885
+3.60(+0.91%)
Jul 06, 2007
399.33
399.46
390.77
393.25
2,434
-2.48(-0.63%)
Jul 05, 2007
401.81
401.81
393.62
395.73
3,788
-1.86(-0.47%)
Jul 03, 2007
396.36
399.58
395.36
397.60
1,845
+3.47(+0.88%)
Jul 02, 2007
395.11
404.29
385.19
394.12
3,780
+3.97(+1.02%)
Jun 29, 2007
386.68
396.85
384.44
390.15
3,643
+10.92(+2.88%)
Jun 28, 2007
374.02
384.57
374.02
379.24
2,692
+9.30(+2.52%)
Jun 27, 2007
375.39
388.66
363.36
369.93
6,472
-5.09(-1.36%)
Jun 26, 2007
371.54
389.78
365.96
375.02
5,828
+1.24(+0.33%)
Jun 25, 2007
388.91
391.39
372.29
373.78
4,884
-13.89(-3.58%)
Jun 22, 2007
388.66
391.14
386.43
387.67
3,047
-0.62(-0.16%)
Jun 21, 2007
393.87
397.72
384.82
388.29
3,724
-3.72(-0.95%)
Jun 20, 2007
392.38
398.09
391.27
392.01
5,094
+2.73(+0.70%)
Jun 19, 2007
390.15
392.01
381.59
389.28
4,780
+1.61(+0.42%)
Jun 18, 2007
387.92
394.74
385.19
387.67
4,078
+2.85(+0.74%)
Jun 15, 2007
396.98
405.91
384.82
384.82
5,965
-12.16(-3.06%)
Jun 14, 2007
396.85
398.09
394.62
396.98
5,312
+0.62(+0.16%)
Jun 13, 2007
392.63
398.59
392.01
396.36
3,853
+4.34(+1.11%)
Jun 12, 2007
395.61
400.20
391.02
392.01
2,942
-3.47(-0.88%)
Jun 11, 2007
385.93
397.22
385.93
395.49
3,071
+11.16(+2.91%)
Jun 08, 2007
392.01
396.85
380.85
384.32
3,893
-1.12(-0.29%)
Jun 07, 2007
392.76
396.98
385.44
385.44
7,424
-10.42(-2.63%)
Jun 06, 2007
392.63
396.98
384.57
395.86
5,505
+0.12(+0.03%)
Jun 05, 2007
400.08
400.08
393.22
395.73
8,907
+2.11(+0.54%)
Jun 04, 2007
403.80
403.92
393.62
393.62
3,699
-7.07(-1.76%)
Jun 01, 2007
395.61
403.18
395.61
400.70
3,982
+3.72(+0.94%)
May 31, 2007
401.94
407.52
395.73
396.98
5,537
+0.00(+0.00%)
May 30, 2007
400.08
402.93
394.87
396.98
3,522
+0.00(+0.00%)
May 29, 2007
409.38
413.10
396.11
396.98
6,198
-1.86(-0.47%)
May 25, 2007
396.98
398.84
390.77
398.84
4,320
+4.34(+1.10%)
May 24, 2007
403.18
404.05
389.42
394.49
4,925
-2.48(-0.62%)
May 23, 2007
405.41
405.41
396.11
396.98
6,408
-4.34(-1.08%)
May 22, 2007
401.94
406.28
395.86
401.32
8,052
+5.58(+1.41%)
May 21, 2007
412.48
416.20
394.00
395.73
19,910
-4.96(-1.24%)
May 18, 2007
403.80
410.99
397.84
400.70
14,646
+0.62(+0.16%)
May 17, 2007
390.77
403.05
388.91
400.08
19,056
+16.75(+4.37%)
May 16, 2007
382.71
384.32
381.10
383.33
2,063
+3.72(+0.98%)
May 15, 2007
378.99
381.59
377.75
379.61
2,434
+1.74(+0.46%)
May 14, 2007
383.33
383.33
377.25
377.87
2,369
+0.74(+0.20%)
May 11, 2007
374.02
377.13
373.65
377.13
1,781
+1.86(+0.50%)
May 10, 2007
381.47
383.95
372.66
375.26
2,023
-3.10(-0.82%)
May 09, 2007
372.16
379.98
371.17
378.37
2,627
+6.20(+1.67%)
May 08, 2007
387.05
387.05
369.93
372.16
2,853
-8.31(-2.18%)
May 07, 2007
376.51
389.90
373.40
380.48
6,182
+7.07(+1.89%)
May 04, 2007
383.95
383.95
369.68
373.40
4,828
+1.86(+0.50%)
May 03, 2007
362.24
372.78
362.24
371.54
3,853
+12.41(+3.45%)
May 02, 2007
353.56
369.68
351.69
359.14
3,764
-0.62(-0.17%)
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
.