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
)
95.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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, 2021
47.50
49.41
47.16
48.08
314,038
+0.28(+0.59%)
Apr 29, 2021
49.59
49.59
47.01
47.79
227,602
-0.69(-1.42%)
Apr 28, 2021
46.68
48.99
46.51
48.48
260,928
+1.20(+2.55%)
Apr 27, 2021
47.38
48.48
46.18
47.28
274,191
+0.47(+1.00%)
Apr 26, 2021
46.04
47.46
45.64
46.81
342,902
+1.23(+2.70%)
Apr 23, 2021
45.16
46.49
44.57
45.58
379,759
+1.12(+2.53%)
Apr 22, 2021
44.99
46.05
44.07
44.46
339,394
-0.89(-1.95%)
Apr 21, 2021
42.92
45.38
41.31
45.34
518,639
+2.42(+5.63%)
Apr 20, 2021
46.85
47.05
42.37
42.92
978,812
-4.06(-8.63%)
Apr 19, 2021
47.03
48.56
46.17
46.98
515,029
-0.05(-0.11%)
Apr 16, 2021
46.05
47.28
45.75
47.03
497,877
+1.05(+2.29%)
Apr 15, 2021
47.82
47.94
45.21
45.98
449,400
-1.12(-2.39%)
Apr 14, 2021
45.52
48.39
45.52
47.10
310,868
+1.30(+2.84%)
Apr 13, 2021
47.93
48.02
44.99
45.80
481,637
-2.13(-4.43%)
Apr 12, 2021
49.81
49.81
46.90
47.93
444,448
-1.84(-3.70%)
Apr 09, 2021
50.43
50.65
48.00
49.77
429,897
-0.38(-0.76%)
Apr 08, 2021
47.47
50.74
46.35
50.15
611,771
+2.69(+5.67%)
Apr 07, 2021
46.00
47.65
45.43
47.46
297,780
+0.74(+1.59%)
Apr 06, 2021
47.00
48.24
45.89
46.71
500,166
+0.05(+0.11%)
Apr 05, 2021
46.18
47.47
45.83
46.66
492,742
+1.52(+3.37%)
Apr 01, 2021
43.87
45.41
43.05
45.14
574,551
+1.20(+2.74%)
Mar 31, 2021
45.61
46.00
42.95
43.93
579,835
-1.12(-2.50%)
Mar 30, 2021
46.05
46.93
43.84
45.06
391,181
-0.73(-1.59%)
Mar 29, 2021
48.71
49.54
45.26
45.78
611,208
-2.74(-5.64%)
Mar 26, 2021
47.11
51.04
46.26
48.52
907,674
+2.93(+6.43%)
Mar 25, 2021
41.62
46.04
39.19
45.59
848,645
+2.41(+5.58%)
Mar 24, 2021
43.11
46.16
42.75
43.18
1,309,555
+1.14(+2.72%)
Mar 23, 2021
46.99
47.36
41.67
42.04
1,033,435
-5.00(-10.64%)
Mar 22, 2021
49.06
49.76
45.69
47.04
794,077
-0.20(-0.43%)
Mar 19, 2021
44.53
48.00
42.96
47.24
948,665
+3.69(+8.48%)
Mar 18, 2021
44.70
47.08
43.32
43.55
679,815
-0.63(-1.42%)
Mar 17, 2021
42.82
44.30
41.08
44.18
440,900
+0.96(+2.21%)
Mar 16, 2021
43.75
45.43
42.60
43.22
438,514
-0.35(-0.79%)
Mar 15, 2021
42.95
43.60
41.66
43.57
418,073
+1.30(+3.08%)
Mar 12, 2021
42.61
43.89
41.28
42.27
489,069
-0.98(-2.27%)
Mar 11, 2021
41.44
43.39
39.44
43.25
739,436
+3.05(+7.58%)
Mar 10, 2021
37.18
40.29
37.17
40.20
979,631
+3.33(+9.03%)
Mar 09, 2021
34.09
37.01
32.85
36.87
796,834
+3.10(+9.18%)
Mar 08, 2021
35.45
35.87
33.40
33.78
539,240
-1.18(-3.37%)
Mar 05, 2021
34.82
35.79
31.57
34.95
1,043,972
-0.03(-0.08%)
Mar 04, 2021
36.97
38.59
33.24
34.98
1,004,789
-2.52(-6.73%)
Mar 03, 2021
36.53
38.50
36.21
37.50
523,725
+1.37(+3.80%)
Mar 02, 2021
36.63
37.11
35.29
36.13
336,228
+0.32(+0.89%)
Mar 01, 2021
37.51
38.96
35.75
35.81
627,361
-0.97(-2.65%)
Feb 26, 2021
36.11
37.90
33.54
36.79
768,101
+1.90(+5.43%)
Feb 25, 2021
36.00
39.37
34.54
34.89
870,226
-0.42(-1.20%)
Feb 24, 2021
33.37
36.36
32.92
35.32
931,929
+2.91(+8.99%)
Feb 23, 2021
34.09
34.31
29.92
32.40
831,891
-2.40(-6.90%)
Feb 22, 2021
34.55
35.87
33.92
34.80
488,773
+0.17(+0.49%)
Feb 19, 2021
34.11
35.60
33.43
34.63
532,883
+1.67(+5.08%)
Feb 18, 2021
33.87
34.66
31.88
32.96
571,567
-2.05(-5.84%)
Feb 17, 2021
35.42
36.13
33.74
35.01
614,091
+0.09(+0.25%)
Feb 16, 2021
35.11
35.60
32.23
34.92
869,582
+2.09(+6.37%)
Feb 12, 2021
30.05
33.65
29.47
32.83
786,169
+2.46(+8.11%)
Feb 11, 2021
31.74
32.20
29.31
30.37
656,995
-1.37(-4.33%)
Feb 10, 2021
31.66
32.55
30.68
31.74
654,069
+0.99(+3.23%)
Feb 09, 2021
29.23
31.05
27.73
30.75
583,416
+1.59(+5.44%)
Feb 08, 2021
30.52
30.55
28.01
29.16
712,779
+0.10(+0.34%)
Feb 05, 2021
29.05
29.25
27.70
29.06
520,461
+0.41(+1.42%)
Feb 04, 2021
25.68
28.67
25.46
28.66
795,108
+3.44(+13.62%)
Feb 03, 2021
24.57
25.50
24.40
25.22
508,305
+0.99(+4.09%)
Feb 02, 2021
25.68
25.89
23.72
24.23
772,232
-0.65(-2.60%)
Feb 01, 2021
23.91
25.20
23.03
24.88
635,679
+1.46(+6.24%)
Jan 29, 2021
22.13
25.16
22.02
23.41
1,003,320
+1.39(+6.31%)
Jan 28, 2021
23.47
24.33
21.68
22.02
715,009
-0.09(-0.40%)
Jan 27, 2021
22.90
23.10
21.43
22.11
879,645
-1.56(-6.58%)
Jan 26, 2021
24.48
25.04
23.21
23.67
935,080
-1.15(-4.64%)
Jan 25, 2021
26.16
26.44
24.26
24.82
833,017
-1.82(-6.82%)
Jan 22, 2021
24.40
26.66
23.96
26.64
532,092
+1.52(+6.06%)
Jan 21, 2021
26.21
26.70
24.71
25.11
557,913
-1.02(-3.90%)
Jan 20, 2021
26.57
27.01
25.68
26.13
629,593
+0.07(+0.27%)
Jan 19, 2021
26.00
27.07
24.44
26.06
630,125
+0.54(+2.12%)
Jan 15, 2021
24.87
26.01
23.44
25.52
926,758
-0.24(-0.93%)
Jan 14, 2021
26.55
27.76
25.27
25.76
1,002,779
-0.79(-2.97%)
Jan 13, 2021
29.92
30.44
25.86
26.55
1,332,370
-2.66(-9.10%)
Jan 12, 2021
27.54
29.21
27.19
29.21
1,393,587
+2.39(+8.92%)
Jan 11, 2021
23.95
27.10
23.95
26.81
1,134,693
+2.48(+10.19%)
Jan 08, 2021
24.95
25.06
23.33
24.34
779,506
+0.11(+0.44%)
Jan 07, 2021
21.94
24.89
21.94
24.23
1,333,229
+2.67(+12.41%)
Jan 06, 2021
21.17
21.60
20.27
21.55
783,368
+0.61(+2.92%)
Jan 05, 2021
19.38
21.12
19.26
20.94
827,781
+1.67(+8.69%)
Jan 04, 2021
19.85
20.00
18.60
19.27
865,795
+0.29(+1.54%)
Dec 31, 2020
18.98
18.98
18.98
294,707
+0.75(+4.13%)
Dec 30, 2020
18.20
18.95
17.99
18.22
294,707
+0.22(+1.23%)
Dec 29, 2020
18.70
18.81
17.43
18.00
356,473
-0.62(-3.33%)
Dec 28, 2020
18.86
19.49
18.43
18.62
595,899
+0.02(+0.10%)
Dec 24, 2020
19.17
19.25
18.43
18.61
307,376
-0.30(-1.59%)
Dec 23, 2020
17.79
19.14
17.79
18.91
552,722
+1.12(+6.27%)
Dec 22, 2020
18.60
18.61
17.27
17.79
613,969
-0.57(-3.09%)
Dec 21, 2020
17.75
18.50
17.53
18.36
563,987
+0.37(+2.07%)
Dec 18, 2020
17.00
18.89
16.96
17.99
885,880
+1.02(+6.00%)
Dec 17, 2020
16.65
17.09
15.63
16.97
579,282
+0.43(+2.57%)
Dec 16, 2020
16.72
16.82
15.73
16.54
512,071
-0.01(-0.05%)
Dec 15, 2020
15.38
16.55
15.10
16.55
500,113
+1.29(+8.47%)
Dec 14, 2020
16.35
17.11
15.07
15.26
1,301,914
-0.34(-2.16%)
Dec 11, 2020
14.27
15.92
14.18
15.59
1,060,346
+1.35(+9.45%)
Dec 10, 2020
12.84
14.29
12.73
14.25
906,762
+1.26(+9.68%)
Dec 09, 2020
13.28
13.28
12.62
12.99
631,188
+0.24(+1.87%)
Dec 08, 2020
12.59
12.97
12.46
12.75
329,523
+0.10(+0.77%)
Dec 07, 2020
12.63
13.21
12.40
12.65
468,114
+0.26(+2.07%)
Dec 04, 2020
11.74
12.56
11.64
12.40
535,367
+0.81(+6.95%)
Dec 03, 2020
11.65
11.86
11.43
11.59
346,796
+0.09(+0.77%)
Dec 02, 2020
10.98
11.75
10.74
11.50
346,789
+0.42(+3.75%)
Dec 01, 2020
11.69
11.91
11.03
11.09
532,144
-0.33(-2.87%)
Nov 30, 2020
11.91
12.62
11.40
11.41
589,301
-0.47(-3.95%)
Nov 27, 2020
12.14
12.29
11.33
11.88
372,193
+0.06(+0.52%)
Nov 25, 2020
10.79
12.08
10.78
11.82
773,522
+0.97(+8.89%)
Nov 24, 2020
10.81
11.29
10.41
10.86
3,117,554
-2.28(-17.39%)
Nov 23, 2020
12.57
13.46
12.55
13.14
401,003
+0.69(+5.55%)
Nov 20, 2020
13.27
13.27
12.24
12.45
336,962
-0.62(-4.74%)
Nov 19, 2020
12.67
13.26
12.61
13.07
220,492
+0.19(+1.51%)
Nov 18, 2020
13.73
14.12
12.77
12.88
760,954
-0.41(-3.07%)
Nov 17, 2020
11.77
13.61
11.75
13.28
814,795
+1.53(+13.04%)
Nov 16, 2020
10.25
12.04
10.25
11.75
565,497
+1.73(+17.23%)
Nov 13, 2020
9.564
10.33
9.564
10.02
144,880
+0.51(+5.40%)
Nov 12, 2020
10.71
10.72
9.343
9.511
364,287
-1.23(-11.46%)
Nov 11, 2020
10.44
11.01
10.32
10.74
360,009
+0.33(+3.15%)
Nov 10, 2020
9.493
11.01
9.298
10.41
613,812
+1.48(+16.55%)
Nov 09, 2020
8.767
9.201
8.687
8.935
358,716
+0.67(+8.15%)
Nov 06, 2020
8.590
8.740
7.518
8.262
256,786
+0.11(+1.30%)
Nov 05, 2020
7.961
8.324
7.961
8.156
156,400
+0.30(+3.83%)
Nov 04, 2020
7.881
8.174
7.580
7.855
152,337
-0.04(-0.56%)
Nov 03, 2020
7.598
8.005
7.580
7.899
104,397
+0.40(+5.31%)
Nov 02, 2020
7.262
7.616
7.182
7.501
122,318
+0.23(+3.17%)
Oct 30, 2020
7.368
7.483
6.996
7.270
152,333
-0.27(-3.53%)
Oct 29, 2020
7.518
7.678
7.306
7.536
116,649
-0.05(-0.70%)
Oct 28, 2020
7.917
7.917
7.510
7.589
130,323
-0.52(-6.44%)
Oct 27, 2020
7.660
8.183
7.660
8.112
164,527
+0.47(+6.14%)
Oct 26, 2020
8.085
8.227
7.350
7.642
373,415
-0.65(-7.80%)
Oct 23, 2020
8.262
8.413
8.112
8.289
108,857
+0.06(+0.75%)
Oct 22, 2020
8.528
8.758
8.191
8.227
208,133
-0.30(-3.53%)
Oct 21, 2020
8.705
8.732
8.413
8.528
147,086
-0.19(-2.23%)
Oct 20, 2020
8.245
8.749
8.209
8.723
175,388
+0.58(+7.18%)
Oct 19, 2020
8.413
8.590
8.014
8.138
232,020
-0.06(-0.76%)
Oct 16, 2020
8.395
8.590
8.067
8.200
284,227
-0.09(-1.07%)
Oct 15, 2020
7.722
8.395
7.685
8.289
331,590
+0.53(+6.85%)
Oct 14, 2020
7.890
8.103
7.589
7.758
344,766
+0.05(+0.69%)
Oct 13, 2020
7.802
7.837
7.350
7.704
195,965
-0.03(-0.34%)
Oct 12, 2020
7.527
7.926
7.510
7.731
355,476
+0.28(+3.81%)
Oct 09, 2020
7.793
7.926
7.138
7.448
434,753
-0.48(-6.03%)
Oct 08, 2020
6.925
8.014
6.907
7.926
383,727
+1.06(+15.48%)
Oct 07, 2020
7.076
7.270
6.837
6.863
221,200
-0.03(-0.39%)
Oct 06, 2020
7.527
7.536
6.775
6.890
263,647
-0.66(-8.69%)
Oct 05, 2020
7.943
8.041
7.288
7.545
307,096
-0.25(-3.18%)
Oct 02, 2020
6.792
7.908
6.544
7.793
280,048
+0.81(+11.53%)
Oct 01, 2020
6.633
7.031
6.593
6.987
233,689
+0.49(+7.49%)
Sep 30, 2020
6.181
6.686
6.181
6.500
383,617
+0.23(+3.67%)
Sep 29, 2020
5.986
6.580
5.986
6.270
264,423
+0.33(+5.51%)
Sep 28, 2020
5.544
6.004
5.499
5.942
228,851
+0.51(+9.46%)
Sep 25, 2020
5.331
5.464
5.260
5.428
58,494
+0.09(+1.66%)
Sep 24, 2020
5.384
5.535
5.127
5.340
117,637
-0.07(-1.31%)
Sep 23, 2020
5.544
5.694
5.358
5.411
158,622
-0.12(-2.24%)
Sep 22, 2020
5.535
5.756
5.499
5.535
128,585
-0.02(-0.32%)
Sep 21, 2020
6.252
6.252
5.402
5.552
501,284
-0.69(-11.06%)
Sep 18, 2020
6.066
6.367
5.765
6.243
235,895
+0.23(+3.83%)
Sep 17, 2020
5.862
6.066
5.685
6.013
111,989
+0.14(+2.41%)
Sep 16, 2020
5.384
6.022
5.251
5.871
355,595
+0.54(+10.13%)
Sep 15, 2020
5.136
5.375
5.114
5.331
187,488
+0.27(+5.24%)
Sep 14, 2020
4.702
5.145
4.680
5.065
381,186
+0.46(+10.00%)
Sep 11, 2020
4.410
4.640
4.366
4.605
208,455
+0.19(+4.42%)
Sep 10, 2020
4.224
4.437
4.224
4.410
97,053
+0.19(+4.40%)
Sep 09, 2020
4.304
4.304
4.114
4.224
49,186
-0.01(-0.21%)
Sep 08, 2020
4.224
4.339
4.118
4.233
83,536
+0.04(+0.84%)
Sep 04, 2020
4.074
4.286
4.051
4.198
135,055
+0.12(+2.82%)
Sep 03, 2020
4.136
4.189
3.994
4.082
101,420
-0.07(-1.71%)
Sep 02, 2020
4.295
4.295
4.021
4.153
224,566
-0.11(-2.49%)
Sep 01, 2020
4.428
4.428
4.180
4.260
192,338
-0.21(-4.75%)
Aug 31, 2020
4.428
4.676
4.417
4.472
137,654
-0.04(-0.98%)
Aug 28, 2020
4.384
4.685
4.322
4.516
193,211
+0.14(+3.24%)
Aug 27, 2020
4.428
4.534
4.268
4.375
214,785
-0.07(-1.59%)
Aug 26, 2020
4.667
4.667
4.410
4.446
131,071
-0.20(-4.38%)
Aug 25, 2020
4.561
4.680
4.437
4.649
141,871
+0.14(+3.14%)
Aug 24, 2020
4.587
4.623
4.268
4.508
393,100
-0.08(-1.74%)
Aug 21, 2020
4.578
4.764
4.525
4.587
200,212
-0.01(-0.19%)
Aug 20, 2020
4.693
4.738
4.516
4.596
152,625
-0.13(-2.81%)
Aug 19, 2020
4.826
4.915
4.640
4.729
220,556
-0.07(-1.48%)
Aug 18, 2020
5.003
5.003
4.702
4.800
238,719
-0.16(-3.21%)
Aug 17, 2020
4.959
5.048
4.758
4.959
381,031
+0.08(+1.63%)
Aug 14, 2020
4.693
4.950
4.658
4.879
193,662
+0.19(+4.16%)
Aug 13, 2020
4.782
4.950
4.575
4.685
182,473
-0.17(-3.47%)
Aug 12, 2020
4.693
4.853
4.608
4.853
201,098
+0.30(+6.61%)
Aug 11, 2020
4.534
4.826
4.446
4.552
257,559
+0.04(+0.78%)
Aug 10, 2020
4.251
4.605
4.162
4.516
411,942
+0.36(+8.74%)
Aug 07, 2020
3.764
4.286
3.764
4.153
277,677
+0.36(+9.58%)
Aug 06, 2020
3.764
3.843
3.631
3.790
176,590
-0.04(-0.93%)
Aug 05, 2020
4.047
4.100
3.587
3.826
380,368
-0.26(-6.29%)
Aug 04, 2020
3.879
4.295
3.463
4.082
1,480,494
+0.87(+27.00%)
Aug 03, 2020
3.099
3.241
3.073
3.215
427,082
+0.12(+3.71%)
Jul 31, 2020
3.099
3.099
3.011
3.099
89,999
-0.02(-0.57%)
Jul 30, 2020
3.099
3.126
2.993
3.117
128,436
-0.04(-1.12%)
Jul 29, 2020
3.099
3.206
3.099
3.153
93,992
-0.04(-1.11%)
Jul 28, 2020
3.099
3.284
3.082
3.188
101,077
+0.00(+0.00%)
Jul 27, 2020
3.144
3.350
3.135
3.188
103,518
+0.09(+2.86%)
Jul 24, 2020
3.011
3.170
3.011
3.099
83,224
+0.02(+0.57%)
Jul 23, 2020
3.073
3.268
3.055
3.082
150,929
+0.04(+1.46%)
Jul 22, 2020
3.046
3.197
2.993
3.037
135,148
+0.02(+0.59%)
Jul 21, 2020
3.055
3.144
3.020
3.020
48,302
+0.03(+0.89%)
Jul 20, 2020
3.046
3.051
2.993
2.993
29,224
-0.03(-0.88%)
Jul 17, 2020
3.064
3.135
2.993
3.020
50,702
-0.03(-0.87%)
Jul 16, 2020
3.064
3.135
3.037
3.046
44,766
-0.02(-0.58%)
Jul 15, 2020
3.170
3.179
3.055
3.064
40,445
+0.01(+0.29%)
Jul 14, 2020
3.092
3.092
2.993
3.055
60,381
-0.02(-0.58%)
Jul 13, 2020
3.108
3.139
3.055
3.073
61,715
-0.05(-1.70%)
Jul 10, 2020
3.108
3.284
3.104
3.126
61,994
+0.03(+0.86%)
Jul 09, 2020
3.153
3.153
2.949
3.099
85,790
-0.04(-1.41%)
Jul 08, 2020
3.215
3.241
3.099
3.144
58,011
-0.04(-1.11%)
Jul 07, 2020
3.232
3.241
3.126
3.179
100,568
-0.04(-1.37%)
Jul 06, 2020
3.321
3.385
3.206
3.223
48,938
-0.02(-0.55%)
Jul 02, 2020
3.321
3.445
3.197
3.241
23,600
+0.01(+0.27%)
Jul 01, 2020
3.303
3.411
3.197
3.232
60,574
-0.07(-2.14%)
Jun 30, 2020
3.330
3.374
3.241
3.303
24,996
-0.05(-1.58%)
Jun 29, 2020
3.365
3.454
3.268
3.356
31,648
+0.04(+1.34%)
Jun 26, 2020
3.374
3.383
3.197
3.312
80,062
-0.08(-2.35%)
Jun 25, 2020
3.303
3.449
3.099
3.392
103,139
+0.08(+2.41%)
Jun 24, 2020
3.365
3.392
3.153
3.312
124,753
-0.09(-2.60%)
Jun 23, 2020
3.595
3.649
3.365
3.401
142,384
-0.11(-3.03%)
Jun 22, 2020
3.560
3.649
3.436
3.507
147,591
-0.06(-1.74%)
Jun 19, 2020
3.764
3.781
3.498
3.569
117,665
-0.09(-2.42%)
Jun 18, 2020
3.684
3.812
3.604
3.657
94,812
-0.09(-2.36%)
Jun 17, 2020
3.746
3.883
3.587
3.746
111,543
+0.04(+1.20%)
Jun 16, 2020
3.958
3.998
3.569
3.702
105,502
-0.02(-0.48%)
Jun 15, 2020
3.427
3.888
3.409
3.719
103,191
+0.20(+5.79%)
Jun 12, 2020
3.604
3.631
3.454
3.516
88,983
+0.06(+1.79%)
Jun 11, 2020
3.657
3.657
3.409
3.454
163,497
-0.37(-9.72%)
Jun 10, 2020
4.127
4.127
3.711
3.826
110,574
-0.30(-7.30%)
Jun 09, 2020
4.162
4.180
3.932
4.127
147,328
-0.11(-2.51%)
Jun 08, 2020
3.914
4.251
3.826
4.233
195,378
+0.35(+9.13%)
Jun 05, 2020
3.985
4.074
3.737
3.879
208,455
-0.01(-0.23%)
Jun 04, 2020
3.834
3.950
3.709
3.888
81,350
+0.04(+1.15%)
Jun 03, 2020
3.666
3.941
3.666
3.843
113,857
+0.24(+6.63%)
Jun 02, 2020
3.587
3.657
3.542
3.604
36,337
+0.02(+0.49%)
Jun 01, 2020
3.542
3.679
3.542
3.587
29,541
+0.02(+0.50%)
May 29, 2020
3.764
3.764
3.542
3.569
70,238
-0.19(-5.18%)
May 28, 2020
3.923
3.941
3.737
3.764
57,162
-0.14(-3.63%)
May 27, 2020
3.719
3.916
3.640
3.905
127,237
+0.29(+8.09%)
May 26, 2020
3.657
3.746
3.578
3.613
122,603
-0.04(-1.21%)
May 22, 2020
3.719
3.719
3.516
3.657
84,353
-0.03(-0.72%)
May 21, 2020
3.737
3.790
3.649
3.684
76,442
-0.01(-0.24%)
May 20, 2020
3.702
3.852
3.622
3.693
118,075
+0.04(+0.97%)
May 19, 2020
4.020
4.144
3.542
3.657
287,106
+0.00(+0.00%)
May 18, 2020
3.427
3.719
3.330
3.657
340,716
+0.28(+8.40%)
May 15, 2020
3.321
3.471
3.321
3.374
104,792
+0.05(+1.60%)
May 14, 2020
3.401
3.436
3.294
3.321
148,835
-0.13(-3.85%)
May 13, 2020
3.613
3.636
3.436
3.454
66,977
-0.11(-2.99%)
May 12, 2020
3.905
3.985
3.480
3.560
91,271
-0.33(-8.43%)
May 11, 2020
3.985
3.994
3.675
3.888
105,345
-0.09(-2.23%)
May 08, 2020
3.595
3.985
3.587
3.976
74,867
+0.49(+13.96%)
May 07, 2020
3.392
3.631
3.392
3.489
59,729
+0.14(+4.23%)
May 06, 2020
3.507
3.507
3.277
3.347
88,956
-0.12(-3.32%)
May 05, 2020
3.746
3.870
3.436
3.463
96,971
-0.26(-6.90%)
May 04, 2020
3.808
3.905
3.702
3.719
57,180
-0.19(-4.98%)
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
.