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 (%)
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%)
May 01, 2007
357.90
359.76
349.09
359.76
3,248
+2.85(+0.80%)
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%)
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
.