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
)
87.95
-2.64 (-2.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2007
490.46
492.07
475.21
485.38
5,170
+6.82(+1.42%)
Jul 30, 2007
483.52
493.43
475.21
478.56
14,502
+5.58(+1.18%)
Jul 27, 2007
470.50
479.30
457.73
472.98
6,936
-7.44(-1.55%)
Jul 26, 2007
495.91
499.14
458.72
480.42
8,340
+3.10(+0.65%)
Jul 25, 2007
464.80
483.52
464.30
477.32
5,718
+13.64(+2.94%)
Jul 24, 2007
486.49
486.49
458.22
463.68
7,630
-22.94(-4.71%)
Jul 23, 2007
483.39
492.69
482.03
486.62
6,218
+9.30(+1.95%)
Jul 20, 2007
491.57
493.19
472.99
477.32
6,541
-4.71(-0.98%)
Jul 19, 2007
464.05
486.62
462.69
482.03
16,123
+29.14(+6.43%)
Jul 18, 2007
438.26
453.76
438.26
452.89
8,767
+18.97(+4.37%)
Jul 17, 2007
422.77
438.88
422.52
433.92
11,913
+20.46(+4.95%)
Jul 16, 2007
428.84
437.40
410.99
413.47
7,146
-9.17(-2.17%)
Jul 13, 2007
409.13
433.92
408.14
422.64
6,299
+21.32(+5.31%)
Jul 12, 2007
402.81
412.23
398.71
401.32
7,122
+1.98(+0.50%)
Jul 11, 2007
396.61
399.33
393.88
399.33
6,694
+1.36(+0.34%)
Jul 10, 2007
400.45
402.68
391.15
397.97
3,565
+1.36(+0.34%)
Jul 09, 2007
397.97
401.69
390.78
396.61
3,887
+3.60(+0.91%)
Jul 06, 2007
399.09
399.21
390.53
393.01
2,435
-2.48(-0.63%)
Jul 05, 2007
401.57
401.57
393.38
395.49
3,790
-1.86(-0.47%)
Jul 03, 2007
396.11
399.33
395.12
397.35
1,847
+3.47(+0.88%)
Jul 02, 2007
394.87
404.05
384.95
393.88
3,782
+3.97(+1.02%)
Jun 29, 2007
386.44
396.61
384.20
389.91
3,645
+10.91(+2.88%)
Jun 28, 2007
373.80
384.33
373.80
379.00
2,694
+9.30(+2.52%)
Jun 27, 2007
375.16
388.42
363.13
369.70
6,476
-5.08(-1.36%)
Jun 26, 2007
371.31
389.54
365.74
374.79
5,831
+1.24(+0.33%)
Jun 25, 2007
388.67
391.15
372.06
373.55
4,887
-13.88(-3.58%)
Jun 22, 2007
388.42
390.90
386.19
387.43
3,048
-0.62(-0.16%)
Jun 21, 2007
393.63
397.48
384.58
388.05
3,726
-3.72(-0.95%)
Jun 20, 2007
392.14
397.85
391.03
391.77
5,097
+2.73(+0.70%)
Jun 19, 2007
389.91
391.77
381.36
389.04
4,783
+1.61(+0.42%)
Jun 18, 2007
387.68
394.50
384.95
387.43
4,081
+2.85(+0.74%)
Jun 15, 2007
396.73
405.66
384.58
384.58
5,968
-12.15(-3.06%)
Jun 14, 2007
396.61
397.85
394.38
396.73
5,315
+0.62(+0.16%)
Jun 13, 2007
392.39
398.34
391.77
396.11
3,855
+4.34(+1.11%)
Jun 12, 2007
395.37
399.95
390.78
391.77
2,944
-3.47(-0.88%)
Jun 11, 2007
385.70
396.98
385.70
395.24
3,073
+11.16(+2.91%)
Jun 08, 2007
391.77
396.61
380.61
384.08
3,895
-1.12(-0.29%)
Jun 07, 2007
392.52
396.73
385.20
385.20
7,428
-10.41(-2.63%)
Jun 06, 2007
392.39
396.73
384.33
395.62
5,509
+0.12(+0.03%)
Jun 05, 2007
399.83
399.83
392.98
395.49
8,912
+2.11(+0.54%)
Jun 04, 2007
403.55
403.67
393.38
393.38
3,702
-7.07(-1.76%)
Jun 01, 2007
395.37
402.93
395.37
400.45
3,984
+3.72(+0.94%)
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%)
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
.