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
)
85.31
+0.93 (+1.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2007
401.69
407.27
395.49
396.73
5,541
+0.00(+0.00%)
May 30, 2007
399.83
402.68
394.62
396.73
3,524
+0.00(+0.00%)
May 29, 2007
409.13
412.85
395.86
396.73
6,202
-1.86(-0.47%)
May 25, 2007
396.73
398.59
390.53
398.59
4,323
+4.34(+1.10%)
May 24, 2007
402.93
403.80
389.18
394.25
4,928
-2.48(-0.63%)
May 23, 2007
405.16
405.16
395.86
396.73
6,412
-4.34(-1.08%)
May 22, 2007
401.69
406.03
395.62
401.07
8,057
+5.58(+1.41%)
May 21, 2007
412.23
415.95
393.75
395.49
19,922
-4.96(-1.24%)
May 18, 2007
403.55
410.74
397.60
400.45
14,655
+0.62(+0.16%)
May 17, 2007
390.53
402.81
388.67
399.83
19,067
+16.74(+4.37%)
May 16, 2007
382.47
384.08
380.86
383.09
2,064
+3.72(+0.98%)
May 15, 2007
378.75
381.36
377.51
379.37
2,435
+1.74(+0.46%)
May 14, 2007
383.09
383.09
377.02
377.64
2,371
+0.74(+0.20%)
May 11, 2007
373.80
376.89
373.42
376.89
1,782
+1.86(+0.50%)
May 10, 2007
381.23
383.71
372.43
375.04
2,024
-3.10(-0.82%)
May 09, 2007
371.94
379.75
370.94
378.13
2,629
+6.20(+1.67%)
May 08, 2007
386.81
386.81
369.70
371.94
2,855
-8.31(-2.18%)
May 07, 2007
376.27
389.66
373.18
380.24
6,186
+7.07(+1.89%)
May 04, 2007
383.71
383.71
369.46
373.18
4,831
+1.86(+0.50%)
May 03, 2007
362.02
372.56
362.02
371.31
3,855
+12.40(+3.45%)
May 02, 2007
353.34
369.46
351.48
358.92
3,766
-0.62(-0.17%)
May 01, 2007
357.68
359.54
348.88
359.54
3,250
+2.85(+0.80%)
Apr 30, 2007
360.78
369.33
351.36
356.69
4,863
-1.86(-0.52%)
Apr 27, 2007
353.46
365.98
349.74
358.55
3,048
+3.60(+1.01%)
Apr 26, 2007
353.34
364.00
348.38
354.95
4,904
+7.31(+2.10%)
Apr 25, 2007
346.52
347.76
342.80
347.63
1,274
+2.36(+0.68%)
Apr 24, 2007
349.50
349.50
342.43
345.28
1,685
-1.12(-0.32%)
Apr 23, 2007
348.75
351.48
346.40
346.40
1,258
-2.23(-0.64%)
Apr 20, 2007
347.76
351.73
345.90
348.63
1,693
+3.97(+1.15%)
Apr 19, 2007
345.53
345.90
344.04
344.66
959
-0.87(-0.25%)
Apr 18, 2007
346.15
348.38
344.16
345.53
1,597
-0.62(-0.18%)
Apr 17, 2007
345.16
348.38
343.92
346.15
2,355
+0.62(+0.18%)
Apr 16, 2007
341.68
348.63
341.68
345.53
3,339
+2.36(+0.69%)
Apr 13, 2007
338.58
344.54
338.58
343.17
3,903
+5.21(+1.54%)
Apr 12, 2007
333.87
340.82
333.63
337.96
1,935
+4.21(+1.26%)
Apr 11, 2007
332.88
333.75
325.44
333.75
3,016
+0.99(+0.30%)
Apr 10, 2007
340.20
340.20
332.14
332.76
2,048
-7.31(-2.15%)
Apr 09, 2007
351.36
352.22
339.82
340.07
3,169
-9.79(-2.80%)
Apr 05, 2007
338.58
351.85
337.84
349.87
2,476
+11.90(+3.52%)
Apr 04, 2007
337.22
339.70
335.98
337.96
1,685
+0.74(+0.22%)
Apr 03, 2007
328.42
337.22
328.42
337.22
3,911
+8.31(+2.53%)
Apr 02, 2007
326.44
328.92
323.71
328.92
1,863
+2.48(+0.76%)
Mar 30, 2007
327.30
327.30
325.32
326.44
1,387
-0.25(-0.08%)
Mar 29, 2007
328.54
329.78
326.56
326.68
2,661
-1.61(-0.49%)
Mar 28, 2007
331.02
332.76
327.43
328.30
2,435
-0.25(-0.08%)
Mar 27, 2007
328.54
334.12
328.54
328.54
2,121
-0.12(-0.04%)
Mar 26, 2007
330.53
332.26
328.42
328.67
2,460
-0.25(-0.08%)
Mar 23, 2007
323.58
330.28
322.96
328.92
2,443
+4.71(+1.45%)
Mar 22, 2007
323.58
325.32
322.47
324.21
1,637
+1.12(+0.35%)
Mar 21, 2007
319.86
326.19
319.74
323.09
3,089
+3.47(+1.09%)
Mar 20, 2007
309.70
319.62
307.96
319.62
7,573
+9.67(+3.12%)
Mar 19, 2007
306.10
309.95
303.50
309.95
10,292
+6.94(+2.29%)
Mar 16, 2007
302.75
303.00
297.55
303.00
1,056
+1.12(+0.37%)
Mar 15, 2007
301.51
304.99
300.77
301.89
5,605
-0.12(-0.04%)
Mar 14, 2007
307.09
307.09
299.90
302.01
12,074
-4.34(-1.42%)
Mar 13, 2007
306.97
308.58
305.24
306.35
3,863
-0.62(-0.20%)
Mar 12, 2007
304.37
308.21
303.87
306.97
5,154
+3.47(+1.14%)
Mar 09, 2007
297.55
303.50
296.43
303.50
2,105
+4.84(+1.62%)
Mar 08, 2007
303.75
303.75
297.55
298.66
2,613
+0.62(+0.21%)
Mar 07, 2007
298.79
301.27
296.31
298.04
2,645
+1.24(+0.42%)
Mar 06, 2007
300.52
301.27
291.47
296.80
4,541
-1.36(-0.46%)
Mar 05, 2007
303.25
303.25
295.32
298.17
3,105
-5.08(-1.68%)
Mar 02, 2007
299.41
303.75
297.18
303.25
3,387
+3.84(+1.28%)
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
.