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
)
88.20
+1.92 (+2.23%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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, 2007
361.00
369.56
351.57
356.90
4,860
-1.86(-0.52%)
Apr 27, 2007
353.68
366.21
349.96
358.77
3,047
+3.60(+1.01%)
Apr 26, 2007
353.56
364.22
348.59
355.17
4,901
+7.32(+2.10%)
Apr 25, 2007
346.73
347.97
343.01
347.85
1,273
+2.36(+0.68%)
Apr 24, 2007
349.71
349.71
342.64
345.49
1,684
-1.12(-0.32%)
Apr 23, 2007
348.97
351.69
346.61
346.61
1,257
-2.23(-0.64%)
Apr 20, 2007
347.97
351.94
346.11
348.84
1,692
+3.97(+1.15%)
Apr 19, 2007
345.74
346.11
344.25
344.87
959
-0.87(-0.25%)
Apr 18, 2007
346.36
348.59
344.38
345.74
1,596
-0.62(-0.18%)
Apr 17, 2007
345.37
348.59
344.13
346.36
2,353
+0.62(+0.18%)
Apr 16, 2007
341.89
348.84
341.89
345.74
3,337
+2.36(+0.69%)
Apr 13, 2007
338.79
344.75
338.79
343.38
3,901
+5.21(+1.54%)
Apr 12, 2007
334.08
341.03
333.83
338.17
1,934
+4.22(+1.26%)
Apr 11, 2007
333.09
333.95
325.64
333.95
3,014
+0.99(+0.30%)
Apr 10, 2007
340.41
340.41
332.34
332.96
2,047
-7.32(-2.15%)
Apr 09, 2007
351.57
352.44
340.03
340.28
3,167
-9.80(-2.80%)
Apr 05, 2007
338.79
352.07
338.05
350.08
2,474
+11.91(+3.52%)
Apr 04, 2007
337.43
339.91
336.19
338.17
1,684
+0.74(+0.22%)
Apr 03, 2007
328.62
337.43
328.62
337.43
3,909
+8.31(+2.53%)
Apr 02, 2007
326.64
329.12
323.91
329.12
1,862
+2.48(+0.76%)
Mar 30, 2007
327.50
327.50
325.52
326.64
1,386
-0.25(-0.08%)
Mar 29, 2007
328.75
329.99
326.76
326.88
2,660
-1.61(-0.49%)
Mar 28, 2007
331.23
332.96
327.63
328.50
2,434
-0.25(-0.08%)
Mar 27, 2007
328.75
334.33
328.75
328.75
2,120
-0.12(-0.04%)
Mar 26, 2007
330.73
332.47
328.62
328.87
2,458
-0.25(-0.08%)
Mar 23, 2007
323.78
330.48
323.16
329.12
2,442
+4.71(+1.45%)
Mar 22, 2007
323.78
325.52
322.67
324.41
1,636
+1.12(+0.35%)
Mar 21, 2007
320.06
326.39
319.94
323.29
3,087
+3.47(+1.09%)
Mar 20, 2007
309.89
319.81
308.15
319.81
7,569
+9.68(+3.12%)
Mar 19, 2007
306.29
310.14
303.69
310.14
10,285
+6.95(+2.29%)
Mar 16, 2007
302.94
303.19
297.73
303.19
1,055
+1.12(+0.37%)
Mar 15, 2007
301.70
305.17
300.96
302.07
5,602
-0.12(-0.04%)
Mar 14, 2007
307.28
307.28
300.09
302.20
12,067
-4.34(-1.42%)
Mar 13, 2007
307.16
308.77
305.42
306.54
3,861
-0.62(-0.20%)
Mar 12, 2007
304.55
308.40
304.06
307.16
5,150
+3.47(+1.14%)
Mar 09, 2007
297.73
303.69
296.61
303.69
2,103
+4.84(+1.62%)
Mar 08, 2007
303.93
303.93
297.73
298.85
2,611
+0.62(+0.21%)
Mar 07, 2007
298.97
301.45
296.49
298.23
2,643
+1.24(+0.42%)
Mar 06, 2007
300.71
301.45
291.65
296.99
4,538
-1.36(-0.46%)
Mar 05, 2007
303.44
303.44
295.50
298.35
3,103
-5.09(-1.68%)
Mar 02, 2007
299.59
303.93
297.36
303.44
3,385
+3.85(+1.28%)
Mar 01, 2007
290.29
299.74
285.33
299.59
3,337
+5.71(+1.94%)
Feb 28, 2007
287.81
297.73
274.04
293.88
8,447
+5.46(+1.89%)
Feb 27, 2007
300.83
311.87
267.34
288.43
27,979
-14.27(-4.71%)
Feb 26, 2007
306.79
308.28
297.98
302.69
2,772
-4.22(-1.37%)
Feb 23, 2007
309.76
312.00
305.55
306.91
3,667
-2.85(-0.92%)
Feb 22, 2007
306.17
310.14
304.06
309.76
3,530
+3.47(+1.13%)
Feb 21, 2007
306.91
311.75
305.30
306.29
40,869
-1.24(-0.40%)
Feb 20, 2007
300.83
309.14
297.73
307.53
2,821
+7.94(+2.65%)
Feb 16, 2007
300.09
301.95
296.62
299.59
3,716
+1.24(+0.42%)
Feb 15, 2007
297.61
301.33
295.99
298.35
3,095
+1.49(+0.50%)
Feb 14, 2007
295.99
298.35
294.88
296.86
6,376
+1.61(+0.55%)
Feb 13, 2007
292.64
298.35
291.65
295.25
2,329
+2.61(+0.89%)
Feb 12, 2007
294.01
294.26
287.81
292.64
1,491
+0.00(+0.00%)
Feb 09, 2007
295.25
297.61
291.65
292.64
2,966
-2.23(-0.76%)
Feb 08, 2007
298.72
300.71
290.41
294.88
4,917
+0.50(+0.17%)
Feb 07, 2007
295.87
301.82
288.43
294.38
7,472
-1.86(-0.63%)
Feb 06, 2007
296.12
298.10
292.15
296.24
7,254
+0.62(+0.21%)
Feb 05, 2007
295.75
298.85
291.53
295.62
7,069
-0.12(-0.04%)
Feb 02, 2007
293.39
298.48
292.77
295.75
8,028
+2.98(+1.02%)
Feb 01, 2007
299.96
300.83
290.18
292.77
4,094
-6.82(-2.28%)
Jan 31, 2007
300.21
301.45
298.48
299.59
4,223
-1.24(-0.41%)
Jan 30, 2007
301.08
304.68
299.59
300.83
4,103
+0.37(+0.12%)
Jan 29, 2007
297.11
305.42
297.11
300.46
3,482
+5.21(+1.76%)
Jan 26, 2007
300.83
303.44
286.44
295.25
11,583
-5.46(-1.82%)
Jan 25, 2007
307.66
307.66
298.35
300.71
5,828
-12.28(-3.92%)
Jan 24, 2007
310.88
316.96
310.14
312.99
7,811
+2.73(+0.88%)
Jan 23, 2007
307.28
313.61
306.04
310.26
3,917
+3.47(+1.13%)
Jan 22, 2007
305.17
308.77
304.55
306.79
2,450
+0.99(+0.32%)
Jan 19, 2007
308.15
308.28
303.93
305.80
1,475
-2.36(-0.76%)
Jan 18, 2007
308.52
308.69
304.68
308.15
1,491
+0.25(+0.08%)
Jan 17, 2007
301.82
308.52
300.83
307.90
4,901
+6.20(+2.06%)
Jan 16, 2007
297.73
303.93
297.73
301.70
4,457
+2.61(+0.87%)
Jan 12, 2007
296.86
300.83
296.12
299.10
4,804
+3.47(+1.18%)
Jan 11, 2007
294.63
297.61
294.01
295.62
7,577
+1.61(+0.55%)
Jan 10, 2007
296.49
297.73
293.14
294.01
4,135
-2.48(-0.84%)
Jan 09, 2007
297.11
297.73
295.87
296.49
3,321
+0.12(+0.04%)
Jan 08, 2007
293.14
299.22
292.15
296.37
3,869
+3.23(+1.10%)
Jan 05, 2007
295.87
298.97
291.40
293.14
2,345
-3.35(-1.13%)
Jan 04, 2007
295.25
296.86
294.01
296.49
3,474
+1.24(+0.42%)
Jan 03, 2007
294.63
299.03
292.15
295.25
6,416
-1.61(-0.54%)
Dec 29, 2006
296.12
297.73
295.87
296.86
1,321
+0.25(+0.08%)
Dec 28, 2006
297.11
297.73
295.37
296.62
1,499
+0.37(+0.13%)
Dec 27, 2006
294.01
298.23
291.78
296.24
4,780
+2.85(+0.97%)
Dec 26, 2006
295.87
295.87
292.52
293.39
644
-1.86(-0.63%)
Dec 22, 2006
295.13
298.97
294.01
295.25
3,022
+0.62(+0.21%)
Dec 21, 2006
294.01
298.97
294.01
294.63
7,158
+0.00(+0.00%)
Dec 20, 2006
295.50
296.62
294.01
294.63
1,499
-0.62(-0.21%)
Dec 19, 2006
294.01
298.23
293.39
295.25
2,934
+1.86(+0.63%)
Dec 18, 2006
297.73
298.10
288.43
293.39
3,264
-4.22(-1.42%)
Dec 15, 2006
297.73
298.35
295.00
297.61
2,128
+0.25(+0.08%)
Dec 14, 2006
296.99
297.73
294.38
297.36
8,012
+0.87(+0.29%)
Dec 13, 2006
293.39
297.73
292.64
296.49
7,674
+1.86(+0.63%)
Dec 12, 2006
290.91
294.63
289.05
294.63
10,350
+3.10(+1.06%)
Dec 11, 2006
288.43
291.53
282.85
291.53
8,996
+3.72(+1.29%)
Dec 08, 2006
279.12
289.67
279.12
287.81
5,263
+7.69(+2.75%)
Dec 07, 2006
278.25
281.60
274.04
280.12
5,263
+2.48(+0.89%)
Dec 06, 2006
278.13
278.50
274.78
277.63
4,481
-0.50(-0.18%)
Dec 05, 2006
276.27
279.00
276.15
278.13
3,304
+1.86(+0.67%)
Dec 04, 2006
277.88
279.12
276.15
276.27
9,890
-1.61(-0.58%)
Dec 01, 2006
277.63
280.98
276.27
277.88
8,464
-0.25(-0.09%)
Nov 30, 2006
274.78
281.48
274.78
278.13
11,341
+5.21(+1.91%)
Nov 29, 2006
270.44
272.92
270.07
272.92
7,835
+3.23(+1.20%)
Nov 28, 2006
270.44
270.44
264.86
269.69
10,084
-0.74(-0.28%)
Nov 27, 2006
271.68
272.30
266.84
270.44
8,028
-0.99(-0.37%)
Nov 24, 2006
271.93
272.05
266.72
271.43
3,546
+0.75(+0.28%)
Nov 22, 2006
268.58
271.06
266.84
270.69
7,641
+3.47(+1.30%)
Nov 21, 2006
264.98
268.58
261.75
267.21
9,689
+5.33(+2.04%)
Nov 20, 2006
261.38
263.37
258.03
261.88
8,907
+3.60(+1.39%)
Nov 17, 2006
259.65
259.89
257.41
258.28
10,535
+0.00(+0.00%)
Nov 16, 2006
258.28
260.51
256.92
258.28
28,963
+1.49(+0.58%)
Nov 15, 2006
255.55
258.65
254.31
256.79
40,506
+6.20(+2.48%)
Nov 14, 2006
249.60
251.21
249.60
250.59
4,570
+0.62(+0.25%)
Nov 13, 2006
249.60
250.34
248.11
249.97
3,377
+1.24(+0.50%)
Nov 10, 2006
248.11
249.23
248.11
248.73
4,111
+0.62(+0.25%)
Nov 09, 2006
248.73
249.13
243.27
248.11
34,742
-1.24(-0.50%)
Nov 08, 2006
249.60
251.21
249.23
249.35
9,197
-1.12(-0.45%)
Nov 07, 2006
249.97
250.47
248.73
250.47
4,610
-0.12(-0.05%)
Nov 06, 2006
250.71
251.46
249.35
250.59
9,479
-1.24(-0.49%)
Nov 03, 2006
251.46
253.07
250.84
251.83
7,794
-2.73(-1.07%)
Nov 02, 2006
251.83
256.17
249.47
254.56
12,405
+2.73(+1.08%)
Nov 01, 2006
254.31
254.44
251.83
251.83
6,892
-3.10(-1.22%)
Oct 31, 2006
251.21
254.93
250.59
254.93
3,071
+3.60(+1.43%)
Oct 30, 2006
251.83
252.08
250.59
251.34
7,319
-0.50(-0.20%)
Oct 27, 2006
250.59
254.06
249.85
251.83
2,039
+0.00(+0.00%)
Oct 26, 2006
0.1241
253.07
250.71
251.83
5,497
-0.12(-0.05%)
Oct 25, 2006
250.59
254.68
250.59
251.96
9,487
+0.12(+0.05%)
Oct 24, 2006
251.21
253.20
251.21
251.83
27,931
+1.98(+0.79%)
Oct 23, 2006
253.69
255.55
248.85
249.85
39,821
-3.85(-1.52%)
Oct 20, 2006
254.93
255.30
253.69
253.69
4,288
-1.86(-0.73%)
Oct 19, 2006
254.31
256.42
253.69
255.55
15,219
+1.24(+0.49%)
Oct 18, 2006
254.81
256.67
254.31
254.31
17,298
-0.50(-0.19%)
Oct 17, 2006
256.67
258.03
254.56
254.81
6,456
-1.24(-0.48%)
Oct 16, 2006
257.79
257.79
253.07
256.05
86,655
-1.74(-0.67%)
Oct 13, 2006
258.90
260.51
256.17
257.79
18,532
-1.12(-0.43%)
Oct 12, 2006
260.27
261.26
256.92
258.90
27,697
-0.87(-0.33%)
Oct 11, 2006
261.75
262.38
259.40
259.77
12,010
-0.75(-0.29%)
Oct 10, 2006
259.52
262.38
259.52
260.51
15,186
+0.99(+0.38%)
Oct 09, 2006
258.41
260.64
258.03
259.52
24,360
+0.87(+0.34%)
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
.