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 (%)
Jun 30, 2009
41.81
41.81
39.45
40.19
9,655
-0.99(-2.41%)
Jun 29, 2009
42.30
42.55
40.94
41.19
5,804
-0.12(-0.30%)
Jun 26, 2009
41.93
43.54
40.81
41.31
11,610
-0.25(-0.60%)
Jun 25, 2009
40.43
41.56
40.07
41.56
16,689
+0.50(+1.21%)
Jun 24, 2009
37.96
43.67
37.34
41.06
28,362
+3.97(+10.70%)
Jun 23, 2009
38.21
39.08
36.10
37.09
29,984
-1.12(-2.92%)
Jun 22, 2009
41.56
41.56
37.96
38.21
27,975
-3.72(-8.88%)
Jun 19, 2009
43.67
45.03
41.43
41.93
13,175
-0.50(-1.17%)
Jun 18, 2009
43.42
44.91
42.18
42.43
10,626
-0.50(-1.16%)
Jun 17, 2009
44.66
45.16
41.06
42.92
22,182
-2.11(-4.68%)
Jun 16, 2009
47.26
48.51
44.66
45.03
18,143
-2.61(-5.47%)
Jun 15, 2009
49.13
49.37
47.26
47.64
15,681
-1.61(-3.27%)
Jun 12, 2009
48.63
49.87
48.63
49.25
12,495
+0.25(+0.51%)
Jun 11, 2009
49.13
49.87
48.13
49.00
17,620
+1.24(+2.60%)
Jun 10, 2009
48.63
49.25
47.26
47.76
16,686
+0.74(+1.58%)
Jun 09, 2009
46.89
48.26
46.52
47.02
17,071
+0.25(+0.53%)
Jun 08, 2009
47.51
48.01
46.64
46.77
19,414
-1.49(-3.08%)
Jun 05, 2009
49.00
49.75
47.14
48.26
24,035
-0.13(-0.26%)
Jun 04, 2009
50.12
51.48
47.39
48.38
27,041
-0.49(-1.00%)
Jun 03, 2009
51.98
52.10
48.38
48.87
28,343
-2.98(-5.76%)
Jun 02, 2009
52.23
53.32
51.11
51.85
26,653
-1.12(-2.11%)
Jun 01, 2009
53.34
54.96
52.10
52.97
34,606
+1.86(+3.64%)
May 29, 2009
51.48
51.98
50.84
51.11
11,283
+0.25(+0.49%)
May 28, 2009
52.35
52.72
49.37
50.86
11,430
+0.13(+0.25%)
May 27, 2009
50.86
54.09
50.61
50.74
11,007
-0.00(-0.00%)
May 26, 2009
49.62
51.11
49.62
50.74
10,764
+0.12(+0.25%)
May 22, 2009
52.10
52.10
50.12
50.61
8,813
-1.12(-2.16%)
May 21, 2009
52.10
52.60
50.00
51.73
11,784
-2.11(-3.91%)
May 20, 2009
53.96
56.44
52.97
53.84
21,367
+1.61(+3.09%)
May 19, 2009
49.13
53.22
49.13
52.23
20,403
+3.35(+6.85%)
May 18, 2009
47.39
49.13
47.02
48.88
12,968
+2.61(+5.63%)
May 15, 2009
47.14
50.99
45.53
46.27
24,434
-0.87(-1.84%)
May 14, 2009
46.89
48.75
44.29
47.14
20,466
+1.61(+3.54%)
May 13, 2009
49.00
51.36
45.28
45.53
33,161
-5.95(-11.57%)
May 12, 2009
53.84
54.58
49.75
51.48
24,682
-3.10(-5.68%)
May 11, 2009
56.57
56.82
53.96
54.58
16,452
-3.23(-5.58%)
May 08, 2009
58.93
60.17
55.70
57.81
13,768
+0.12(+0.22%)
May 07, 2009
59.55
59.55
54.71
57.69
29,572
+1.12(+1.97%)
May 06, 2009
55.20
58.68
53.72
56.57
30,822
+3.47(+6.54%)
May 05, 2009
56.32
57.56
52.72
53.10
34,654
-1.49(-2.73%)
May 04, 2009
54.34
55.33
52.72
54.58
34,302
+4.09(+8.11%)
May 01, 2009
52.60
53.22
49.87
50.49
23,256
-1.61(-3.10%)
Apr 30, 2009
52.35
54.58
48.88
52.10
23,683
+2.11(+4.22%)
Apr 29, 2009
54.09
60.41
49.25
49.99
29,978
-1.36(-2.66%)
Apr 28, 2009
47.51
51.61
46.64
51.36
20,018
+4.22(+8.95%)
Apr 27, 2009
49.62
51.61
47.14
47.14
24,980
-3.85(-7.54%)
Apr 24, 2009
52.35
53.47
49.87
50.99
25,026
-2.48(-4.64%)
Apr 23, 2009
57.56
57.93
51.98
53.47
14,034
-2.85(-5.07%)
Apr 22, 2009
57.07
61.78
53.96
56.32
23,107
-1.86(-3.20%)
Apr 21, 2009
52.23
58.31
49.00
58.18
30,633
+5.09(+9.58%)
Apr 20, 2009
63.27
66.25
50.86
53.10
50,253
-8.93(-14.40%)
Apr 17, 2009
58.43
66.25
57.81
62.03
68,170
+5.46(+9.65%)
Apr 16, 2009
47.14
58.06
47.14
56.57
29,025
+9.30(+19.69%)
Apr 15, 2009
47.89
47.89
44.66
47.26
12,385
+0.74(+1.60%)
Apr 14, 2009
48.13
53.84
45.28
46.52
36,592
-0.50(-1.06%)
Apr 13, 2009
46.89
47.76
43.54
47.02
27,675
+0.50(+1.07%)
Apr 09, 2009
45.78
47.64
45.16
46.52
31,516
+3.23(+7.45%)
Apr 08, 2009
41.81
43.54
41.81
43.30
14,470
+1.74(+4.18%)
Apr 07, 2009
42.43
42.80
41.56
41.56
19,506
-2.48(-5.63%)
Apr 06, 2009
45.16
45.16
42.55
44.04
11,721
-3.10(-6.58%)
Apr 03, 2009
46.27
48.13
44.04
47.14
14,321
-0.25(-0.52%)
Apr 02, 2009
47.02
47.39
44.78
47.39
14,663
+3.72(+8.52%)
Apr 01, 2009
40.94
44.29
40.94
43.67
9,412
+2.23(+5.39%)
Mar 31, 2009
38.58
42.30
38.58
41.43
15,340
+3.10(+8.09%)
Mar 30, 2009
42.05
42.30
37.34
38.33
23,681
-8.19(-17.60%)
Mar 26, 2009
44.41
49.00
43.54
46.52
37,494
+1.36(+3.02%)
Mar 25, 2009
43.19
48.87
42.43
45.16
22,666
+2.73(+6.43%)
Mar 24, 2009
44.04
46.52
42.18
42.43
13,922
-3.10(-6.81%)
Mar 23, 2009
44.91
46.52
44.29
45.53
18,943
+5.83(+14.69%)
Mar 20, 2009
47.64
47.64
39.70
39.70
19,458
-8.31(-17.31%)
Mar 19, 2009
49.50
50.61
45.90
48.01
13,804
+0.00(+0.00%)
Mar 18, 2009
44.91
49.50
43.92
48.01
13,774
+1.98(+4.31%)
Mar 17, 2009
44.91
46.64
43.29
46.02
11,150
+0.37(+0.82%)
Mar 16, 2009
44.78
48.63
42.80
45.65
20,119
+2.48(+5.75%)
Mar 13, 2009
46.52
47.76
42.05
43.17
0
-1.61(-3.60%)
Mar 12, 2009
48.38
48.38
37.59
44.78
70,483
-10.67(-19.24%)
Mar 11, 2009
56.57
57.56
50.37
55.45
35,796
+5.95(+12.03%)
Mar 10, 2009
43.79
51.48
43.41
49.50
33,155
+8.19(+19.82%)
Mar 09, 2009
40.94
45.97
40.81
41.31
58,506
+0.12(+0.30%)
Mar 06, 2009
39.70
45.03
39.45
41.19
0
+0.25(+0.61%)
Mar 05, 2009
46.89
46.89
38.58
40.94
18,659
-6.95(-14.51%)
Mar 04, 2009
40.07
51.98
40.07
47.89
44,599
+7.57(+18.77%)
Mar 02, 2009
53.59
53.59
39.08
40.32
64,322
-15.13(-27.29%)
Feb 27, 2009
52.48
60.04
51.85
55.45
40,578
+0.99(+1.82%)
Feb 26, 2009
55.82
58.06
52.23
54.46
41,729
-0.74(-1.35%)
Feb 25, 2009
54.58
57.19
52.97
55.20
21,836
+0.99(+1.83%)
Feb 24, 2009
49.50
57.19
47.76
54.21
28,405
+3.72(+7.37%)
Feb 23, 2009
53.84
55.82
49.62
50.49
41,875
-1.86(-3.55%)
Feb 20, 2009
59.17
59.17
47.76
52.35
44,164
-7.20(-12.08%)
Feb 19, 2009
61.53
64.76
55.70
59.55
13,257
-1.24(-2.04%)
Feb 18, 2009
64.51
64.63
58.55
60.79
32,246
-3.23(-5.04%)
Feb 17, 2009
67.49
69.10
62.15
64.01
18,463
-6.82(-9.63%)
Feb 13, 2009
73.32
75.05
70.71
70.84
10,102
-2.48(-3.38%)
Feb 12, 2009
72.82
73.32
68.23
73.32
18,254
-1.49(-1.99%)
Feb 11, 2009
79.52
80.26
72.57
74.81
20,288
-3.63(-4.63%)
Feb 10, 2009
85.35
87.58
76.42
78.44
21,712
-8.28(-9.55%)
Feb 09, 2009
88.70
91.43
84.36
86.71
21,219
-1.98(-2.24%)
Feb 06, 2009
79.02
89.69
77.04
88.70
25,602
+9.92(+12.60%)
Feb 05, 2009
85.97
88.82
73.44
78.77
33,013
-5.33(-6.34%)
Feb 04, 2009
94.28
94.28
79.27
84.11
50,659
-7.82(-8.50%)
Feb 03, 2009
91.06
99.62
84.48
91.92
37,194
+3.23(+3.64%)
Feb 02, 2009
93.41
96.14
88.70
88.70
15,845
-8.31(-8.57%)
Jan 30, 2009
103.59
108.55
93.54
97.01
0
-8.81(-8.32%)
Jan 29, 2009
114.75
114.75
105.57
105.82
13,505
-11.66(-9.93%)
Jan 28, 2009
111.53
120.46
106.31
117.48
20,011
+10.05(+9.35%)
Jan 27, 2009
99.37
108.05
99.37
107.43
13,945
+6.82(+6.78%)
Jan 26, 2009
96.27
105.20
96.14
100.61
11,724
+3.85(+3.97%)
Jan 23, 2009
103.34
104.45
95.40
96.76
16,521
-9.92(-9.30%)
Jan 22, 2009
94.28
110.78
89.44
106.69
20,364
+12.41(+13.16%)
Jan 21, 2009
99.74
99.74
87.46
94.28
15,011
+6.82(+7.80%)
Jan 20, 2009
93.04
94.78
86.84
87.46
13,745
-9.30(-9.62%)
Jan 16, 2009
100.98
101.11
94.41
96.76
9,109
-0.12(-0.13%)
Jan 15, 2009
99.62
103.83
90.93
96.89
16,441
-5.71(-5.56%)
Jan 14, 2009
106.31
109.54
95.89
102.59
12,104
-6.70(-6.13%)
Jan 13, 2009
104.08
109.79
99.37
109.29
13,966
+2.85(+2.68%)
Jan 12, 2009
126.16
128.23
102.59
106.44
34,455
-19.60(-15.55%)
Jan 09, 2009
123.19
130.26
122.32
126.04
32,631
+8.68(+7.40%)
Jan 08, 2009
110.53
120.21
108.55
117.36
13,929
+7.82(+7.14%)
Jan 07, 2009
114.63
116.49
107.31
109.54
29,528
-6.08(-5.26%)
Jan 06, 2009
100.73
117.73
100.73
115.62
19,835
+15.01(+14.92%)
Jan 05, 2009
95.03
105.45
91.80
100.61
21,412
+5.21(+5.46%)
Jan 02, 2009
84.48
100.73
84.48
95.40
0
+11.54(+13.76%)
Jan 01, 2009
81.26
86.09
80.02
83.86
0
+0.00(+0.00%)
Dec 31, 2008
81.26
86.09
80.02
83.86
16,826
+1.36(+1.65%)
Dec 30, 2008
73.81
83.61
68.60
82.50
18,405
+8.93(+12.14%)
Dec 29, 2008
74.43
75.55
72.16
73.56
12,382
+0.50(+0.68%)
Dec 26, 2008
70.09
73.19
68.60
73.07
7,209
+1.98(+2.79%)
Dec 24, 2008
71.08
73.19
69.84
71.08
2,457
+0.99(+1.42%)
Dec 23, 2008
68.35
74.06
66.74
70.09
19,629
+0.62(+0.89%)
Dec 22, 2008
75.55
78.40
67.98
69.47
14,248
-6.08(-8.05%)
Dec 19, 2008
76.67
78.15
73.44
75.55
16,000
+1.74(+2.35%)
Dec 18, 2008
77.29
80.51
70.59
73.81
20,677
-1.86(-2.46%)
Dec 17, 2008
66.00
76.42
65.62
75.67
21,643
+10.67(+16.41%)
Dec 16, 2008
64.51
66.62
63.02
65.00
16,004
+0.50(+0.77%)
Dec 15, 2008
62.77
66.49
62.77
64.51
16,174
+1.61(+2.56%)
Dec 12, 2008
64.51
66.99
62.03
62.90
18,709
-2.23(-3.43%)
Dec 11, 2008
65.50
66.87
62.65
65.13
15,705
+0.74(+1.16%)
Dec 10, 2008
70.71
73.19
63.14
64.38
39,932
-5.09(-7.32%)
Dec 09, 2008
62.15
72.45
62.15
69.47
27,842
+4.96(+7.69%)
Dec 08, 2008
65.13
67.98
61.53
64.51
23,699
+2.48(+4.00%)
Dec 05, 2008
65.75
66.74
61.16
62.03
16,159
-4.71(-7.06%)
Dec 04, 2008
62.52
69.72
62.52
66.74
16,303
+0.99(+1.51%)
Dec 03, 2008
65.75
69.97
58.06
65.75
21,771
+5.09(+8.38%)
Dec 02, 2008
61.66
62.03
57.07
60.66
27,632
+0.99(+1.66%)
Dec 01, 2008
68.11
68.11
57.81
59.67
19,713
-6.70(-10.09%)
Nov 28, 2008
67.11
67.61
65.50
66.37
12,162
+2.73(+4.29%)
Nov 26, 2008
52.23
68.11
52.23
63.64
28,276
+8.81(+16.06%)
Nov 25, 2008
49.62
55.45
45.40
54.83
19,958
+9.30(+20.44%)
Nov 24, 2008
39.08
45.53
35.85
45.53
37,052
+6.08(+15.41%)
Nov 21, 2008
57.07
60.04
36.35
39.45
30,958
-11.41(-22.44%)
Nov 20, 2008
59.79
59.79
49.75
50.86
19,094
-8.93(-14.94%)
Nov 19, 2008
65.50
66.74
59.67
59.79
7,357
-5.33(-8.19%)
Nov 18, 2008
74.81
74.81
63.52
65.13
11,992
-10.17(-13.51%)
Nov 17, 2008
79.39
79.39
74.43
75.30
5,892
-3.60(-4.56%)
Nov 14, 2008
80.26
80.88
73.81
78.90
8,761
-0.74(-0.93%)
Nov 13, 2008
83.74
84.98
73.69
79.64
17,291
-4.09(-4.89%)
Nov 12, 2008
83.61
86.59
82.12
83.74
7,685
-2.36(-2.74%)
Nov 11, 2008
87.09
88.33
81.75
86.09
9,478
-0.74(-0.86%)
Nov 10, 2008
104.08
106.69
86.84
86.84
17,584
-12.16(-12.28%)
Nov 07, 2008
100.61
105.20
98.62
99.00
8,301
-2.48(-2.45%)
Nov 06, 2008
111.40
111.40
101.48
101.48
9,733
-10.17(-9.11%)
Nov 05, 2008
101.11
112.64
101.11
111.65
12,898
+0.99(+0.90%)
Nov 04, 2008
110.91
112.89
109.66
110.66
12,761
-2.23(-1.98%)
Nov 03, 2008
114.01
114.01
105.45
112.89
35,971
+8.81(+8.46%)
Oct 31, 2008
98.62
104.08
92.42
104.08
28,611
+11.17(+12.02%)
Oct 30, 2008
91.43
93.04
90.31
92.92
7,542
+3.35(+3.74%)
Oct 29, 2008
95.77
95.77
83.12
89.57
14,533
+1.12(+1.26%)
Oct 28, 2008
86.96
90.06
82.37
88.45
9,205
+4.09(+4.85%)
Oct 27, 2008
92.42
92.48
84.11
84.36
8,756
-8.19(-8.85%)
Oct 24, 2008
105.94
105.94
91.18
92.54
7,022
-4.47(-4.60%)
Oct 23, 2008
98.50
99.12
94.16
97.01
6,691
-2.36(-2.37%)
Oct 22, 2008
108.80
109.42
98.75
99.37
7,910
-10.92(-9.90%)
Oct 21, 2008
111.53
112.64
108.05
110.28
10,101
-0.74(-0.67%)
Oct 20, 2008
111.65
111.65
110.41
111.03
7,768
+3.72(+3.47%)
Oct 17, 2008
109.17
116.98
107.31
107.31
11,604
-4.71(-4.21%)
Oct 16, 2008
114.63
117.85
105.45
112.02
7,192
+4.09(+3.79%)
Oct 15, 2008
118.10
119.71
106.56
107.93
7,935
-13.40(-11.04%)
Oct 14, 2008
123.93
125.30
117.98
121.33
12,131
+0.37(+0.31%)
Oct 13, 2008
111.65
121.08
111.65
120.95
9,214
+15.51(+14.71%)
Oct 10, 2008
115.99
115.99
98.00
105.45
13,034
-10.17(-8.80%)
Oct 09, 2008
124.80
124.80
114.13
115.62
14,294
-3.22(-2.71%)
Oct 08, 2008
119.34
125.42
114.75
118.84
13,688
-3.97(-3.23%)
Oct 07, 2008
128.40
130.88
120.95
122.81
16,866
-5.71(-4.44%)
Oct 06, 2008
143.90
148.00
125.30
128.52
18,347
-20.35(-13.67%)
Oct 03, 2008
149.49
163.38
148.87
148.87
11,976
+2.61(+1.78%)
Oct 02, 2008
173.06
175.78
142.29
146.26
16,479
-28.04(-16.09%)
Oct 01, 2008
182.48
184.10
174.30
174.30
4,800
-9.80(-5.32%)
Sep 30, 2008
196.63
199.73
182.36
184.10
12,329
-2.23(-1.20%)
Sep 29, 2008
209.78
210.03
183.35
186.33
12,329
-21.46(-10.33%)
Sep 26, 2008
205.81
208.78
202.58
207.79
0
-3.47(-1.64%)
Sep 25, 2008
215.85
215.85
201.47
211.26
12,793
-2.73(-1.28%)
Sep 24, 2008
213.75
220.84
213.50
213.99
4,448
-0.87(-0.40%)
Sep 23, 2008
219.58
223.67
213.99
214.86
4,975
-7.07(-3.19%)
Sep 22, 2008
232.11
232.11
220.82
221.93
4,633
-10.79(-4.64%)
Sep 19, 2008
229.75
240.54
226.40
232.73
0
+0.87(+0.37%)
Sep 18, 2008
236.82
236.94
214.12
231.86
8,908
+7.07(+3.15%)
Sep 17, 2008
224.79
230.62
219.33
224.79
8,057
-3.10(-1.36%)
Sep 16, 2008
231.49
234.34
223.79
227.89
9,239
-7.82(-3.32%)
Sep 15, 2008
239.05
246.37
233.72
235.70
3,751
-13.52(-5.43%)
Sep 12, 2008
238.68
250.34
237.69
249.23
4,999
+7.32(+3.03%)
Sep 11, 2008
233.10
242.90
227.89
241.91
4,591
+5.21(+2.20%)
Sep 10, 2008
227.89
237.32
227.89
236.70
5,669
+8.81(+3.87%)
Sep 09, 2008
239.67
242.41
226.40
227.89
6,317
-8.81(-3.72%)
Sep 08, 2008
244.14
256.55
231.61
236.70
7,206
-1.12(-0.47%)
Sep 05, 2008
246.12
247.37
234.22
237.81
0
-11.29(-4.53%)
Sep 04, 2008
251.34
258.28
244.14
249.10
4,439
-0.37(-0.15%)
Sep 03, 2008
259.15
260.14
249.23
249.47
2,562
-7.07(-2.76%)
Sep 02, 2008
258.16
264.73
256.55
256.55
3,157
-4.96(-1.90%)
Aug 29, 2008
261.75
265.11
259.03
261.51
4,126
+2.23(+0.86%)
Aug 28, 2008
261.13
262.25
257.41
259.27
6,574
+1.24(+0.48%)
Aug 27, 2008
259.27
261.01
254.31
258.03
6,041
-2.11(-0.81%)
Aug 26, 2008
263.62
266.97
256.67
260.14
5,263
-0.37(-0.14%)
Aug 25, 2008
261.75
266.72
260.02
260.51
4,492
+0.87(+0.33%)
Aug 22, 2008
257.41
262.00
256.05
259.65
4,158
+6.08(+2.40%)
Aug 21, 2008
255.30
261.01
253.26
253.57
4,238
-1.74(-0.68%)
Aug 20, 2008
261.13
264.98
253.32
255.30
3,625
-7.82(-2.97%)
Aug 19, 2008
267.83
267.83
258.03
263.12
5,370
-4.71(-1.76%)
Aug 18, 2008
264.24
277.76
262.62
267.83
9,478
+2.98(+1.12%)
Aug 15, 2008
267.96
269.94
263.12
264.86
0
-4.34(-1.61%)
Aug 14, 2008
258.41
275.40
256.79
269.20
10,600
+12.41(+4.83%)
Aug 13, 2008
250.22
267.21
247.61
256.79
9,632
+6.57(+2.63%)
Aug 12, 2008
244.51
257.56
243.52
250.22
7,702
+8.06(+3.33%)
Aug 11, 2008
241.53
243.64
237.56
242.16
10,092
+3.97(+1.67%)
Aug 08, 2008
229.00
241.66
229.00
238.19
4,759
+5.58(+2.40%)
Aug 07, 2008
233.35
233.91
229.00
232.60
4,964
-2.98(-1.26%)
Aug 06, 2008
234.84
238.31
232.97
235.58
5,109
-0.12(-0.05%)
Aug 05, 2008
240.29
243.02
232.97
235.70
10,789
-0.74(-0.31%)
Aug 04, 2008
244.39
245.01
235.70
236.45
27,418
-8.56(-3.49%)
Aug 01, 2008
266.72
266.72
245.01
245.01
20,327
-20.34(-7.67%)
Jul 31, 2008
252.08
265.35
249.47
265.35
15,914
+16.50(+6.63%)
Jul 30, 2008
263.62
263.62
248.11
248.85
15,659
-13.27(-5.06%)
Jul 29, 2008
262.13
285.92
261.13
262.13
24,026
-28.16(-9.70%)
Jul 28, 2008
289.67
293.02
284.83
290.29
2,614
-2.23(-0.76%)
Jul 25, 2008
287.56
295.37
285.45
292.52
2,093
+3.72(+1.29%)
Jul 24, 2008
316.34
316.34
287.68
288.80
5,919
-20.59(-6.66%)
Jul 23, 2008
309.89
316.34
307.53
309.39
8,233
+2.11(+0.69%)
Jul 22, 2008
289.30
307.66
286.07
307.28
7,126
+18.27(+6.32%)
Jul 21, 2008
290.41
292.02
287.44
289.01
2,166
+2.57(+0.90%)
Jul 18, 2008
291.53
291.53
285.82
286.44
2,880
-4.84(-1.66%)
Jul 17, 2008
281.73
292.02
273.79
291.28
4,207
+14.51(+5.24%)
Jul 16, 2008
269.94
277.26
269.57
276.77
4,357
+7.07(+2.62%)
Jul 15, 2008
268.83
272.92
259.03
269.69
7,758
-0.12(-0.05%)
Jul 14, 2008
277.26
277.26
267.71
269.82
4,138
-0.50(-0.18%)
Jul 11, 2008
266.72
273.67
266.72
270.31
6,348
+3.35(+1.25%)
Jul 10, 2008
260.64
269.45
260.51
266.97
8,489
+5.71(+2.18%)
Jul 09, 2008
267.96
267.96
260.51
261.26
5,011
+2.61(+1.01%)
Jul 08, 2008
251.34
262.38
247.49
258.65
6,637
+6.08(+2.41%)
Jul 07, 2008
260.39
265.11
250.22
252.57
5,848
-4.59(-1.78%)
Jul 04, 2008
262.62
262.87
257.17
257.17
2,654
+0.00(+0.00%)
Jul 03, 2008
262.62
262.87
257.17
257.17
2,654
-5.09(-1.94%)
Jul 02, 2008
268.95
271.18
259.52
262.25
4,065
-6.82(-2.54%)
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
.