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
)
85.15
-0.16 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
279.07
282.80
272.75
272.75
5,972
-8.43(-3.00%)
Jun 27, 2008
272.01
281.43
270.40
281.18
4,688
+8.68(+3.18%)
Jun 26, 2008
282.67
284.78
271.51
272.50
14,597
-8.90(-3.16%)
Jun 25, 2008
278.33
287.13
278.33
281.41
5,356
+1.09(+0.39%)
Jun 24, 2008
285.15
285.52
277.22
280.31
7,064
-6.69(-2.33%)
Jun 23, 2008
292.59
295.32
286.99
287.01
3,576
-8.43(-2.85%)
Jun 20, 2008
301.27
301.27
288.62
295.44
4,223
-4.96(-1.65%)
Jun 19, 2008
298.66
304.49
294.45
300.40
4,588
+1.74(+0.58%)
Jun 18, 2008
303.62
303.62
292.34
298.66
5,273
-6.94(-2.27%)
Jun 17, 2008
301.02
308.58
297.80
305.61
5,362
+5.83(+1.94%)
Jun 16, 2008
297.92
300.90
296.06
299.78
4,439
-1.36(-0.45%)
Jun 13, 2008
284.53
301.14
284.41
301.14
8,700
+20.21(+7.19%)
Jun 12, 2008
294.45
294.45
280.94
280.94
7,992
-10.79(-3.70%)
Jun 11, 2008
303.75
303.75
290.36
291.72
11,598
-12.65(-4.15%)
Jun 10, 2008
306.10
312.30
301.27
304.37
6,659
-1.24(-0.41%)
Jun 09, 2008
318.00
318.00
305.48
305.61
6,575
-10.04(-3.18%)
Jun 06, 2008
325.44
326.19
314.66
315.65
4,441
-11.78(-3.60%)
Jun 05, 2008
311.06
331.27
311.06
327.43
8,184
+14.26(+4.55%)
Jun 04, 2008
315.03
322.10
310.44
313.17
6,207
-4.22(-1.33%)
Jun 03, 2008
326.06
326.06
315.52
317.38
4,132
-2.85(-0.89%)
Jun 02, 2008
321.72
328.05
317.76
320.24
3,920
-1.49(-0.46%)
May 30, 2008
324.33
325.44
320.48
321.72
5,695
+0.74(+0.23%)
May 29, 2008
328.30
334.74
318.62
320.98
9,618
-5.08(-1.56%)
May 28, 2008
321.10
329.16
319.37
326.06
5,127
+8.31(+2.61%)
May 27, 2008
321.72
321.72
311.81
317.76
7,866
-1.24(-0.39%)
May 26, 2008
321.72
323.58
316.27
319.00
0
+0.00(+0.00%)
May 23, 2008
321.72
323.58
316.27
319.00
3,164
-3.60(-1.11%)
May 22, 2008
325.44
325.57
318.75
322.59
6,780
-5.08(-1.55%)
May 21, 2008
334.99
337.35
324.70
327.68
8,182
-8.80(-2.62%)
May 20, 2008
327.06
336.48
324.08
336.48
13,024
+9.30(+2.84%)
May 19, 2008
322.59
335.86
322.34
327.18
12,598
+4.83(+1.50%)
May 16, 2008
324.57
328.79
317.01
322.34
11,709
-1.98(-0.61%)
May 15, 2008
310.69
324.57
310.19
324.33
7,430
+12.40(+3.97%)
May 14, 2008
320.73
324.20
311.81
311.93
11,406
-9.67(-3.01%)
May 13, 2008
331.02
333.38
307.71
321.60
34,643
-9.42(-2.85%)
May 12, 2008
323.71
332.26
318.87
331.02
7,599
+10.41(+3.25%)
May 09, 2008
322.84
322.84
318.00
320.61
3,652
-1.74(-0.54%)
May 08, 2008
321.10
323.58
317.63
322.34
4,148
+0.74(+0.23%)
May 07, 2008
317.38
323.58
317.38
321.60
6,160
+3.72(+1.17%)
May 06, 2008
308.83
319.65
308.83
317.88
4,329
+6.69(+2.15%)
May 05, 2008
311.56
312.30
308.83
311.19
2,878
+2.23(+0.72%)
May 02, 2008
311.19
311.19
303.75
308.95
4,730
+2.11(+0.69%)
May 01, 2008
306.97
311.06
305.11
306.85
3,963
-2.85(-0.92%)
Apr 30, 2008
307.59
311.81
307.59
309.70
3,932
+1.24(+0.40%)
Apr 29, 2008
308.83
312.80
303.75
308.46
5,561
-1.49(-0.48%)
Apr 28, 2008
310.44
313.17
302.75
309.95
8,105
-1.61(-0.52%)
Apr 25, 2008
308.21
311.81
302.51
311.56
9,272
+5.33(+1.74%)
Apr 24, 2008
314.66
320.11
305.24
306.23
7,533
-3.60(-1.16%)
Apr 23, 2008
319.49
321.48
304.24
309.82
8,723
-7.44(-2.34%)
Apr 22, 2008
322.22
323.58
313.67
317.26
6,975
+3.35(+1.07%)
Apr 21, 2008
317.01
324.70
310.57
313.91
6,469
-3.10(-0.98%)
Apr 18, 2008
322.59
323.58
313.91
317.01
10,968
+2.23(+0.71%)
Apr 17, 2008
313.17
316.39
308.71
314.78
6,785
+1.61(+0.51%)
Apr 16, 2008
314.90
317.76
310.07
313.17
5,067
+0.87(+0.28%)
Apr 15, 2008
309.95
320.36
309.95
312.30
2,928
-3.22(-1.02%)
Apr 14, 2008
323.21
323.21
312.67
315.52
3,889
-4.59(-1.43%)
Apr 11, 2008
322.34
323.95
317.76
320.11
4,662
-5.21(-1.60%)
Apr 10, 2008
332.39
332.63
323.58
325.32
3,226
-5.21(-1.58%)
Apr 09, 2008
335.61
340.32
325.81
330.53
4,460
-6.45(-1.91%)
Apr 08, 2008
325.81
337.72
325.57
336.97
5,839
+10.54(+3.23%)
Apr 07, 2008
334.12
334.12
325.44
326.44
4,565
-3.22(-0.98%)
Apr 04, 2008
327.80
334.12
320.73
329.66
3,621
+1.74(+0.53%)
Apr 03, 2008
323.71
331.02
320.61
327.92
2,169
+4.34(+1.34%)
Apr 02, 2008
318.87
325.69
312.43
323.58
4,240
+2.78(+0.87%)
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
.