Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

82.01 +1.97 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.300 3.350 3.005 3.100 73,086 -0.10(-3.13%)
Nov 29, 2016 3.300 3.400 3.150 3.200 85,005 -0.10(-3.03%)
Nov 28, 2016 3.400 3.850 3.250 3.300 174,001 -0.15(-4.35%)
Nov 25, 2016 3.400 3.500 3.350 3.450 22,830 +0.00(+0.00%)
Nov 23, 2016 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 22, 2016 3.350 3.450 3.250 3.450 52,325 +0.10(+2.99%)
Nov 21, 2016 3.400 3.450 3.250 3.350 126,981 +0.00(+0.00%)
Nov 18, 2016 3.250 3.545 3.250 3.350 155,529 +0.10(+3.08%)
Nov 17, 2016 3.950 4.000 2.750 3.250 515,861 -0.40(-10.96%)
Nov 16, 2016 3.800 4.400 3.550 3.650 929,104 +0.30(+8.96%)
Nov 15, 2016 2.400 3.450 2.400 3.350 542,817 +1.00(+42.55%)
Nov 14, 2016 2.400 2.450 2.350 2.350 25,352 -0.05(-2.08%)
Nov 11, 2016 2.400 2.536 2.300 2.400 69,304 +0.05(+2.13%)
Nov 10, 2016 2.300 2.400 2.300 2.350 24,453 +0.00(+0.00%)
Nov 09, 2016 2.250 2.350 2.200 2.350 23,438 +0.05(+2.17%)
Nov 08, 2016 2.500 2.550 2.150 2.300 70,050 -0.20(-8.00%)
Nov 07, 2016 2.550 2.590 2.450 2.500 28,458 -0.10(-3.85%)
Nov 04, 2016 2.550 2.650 2.550 2.600 31,850 +0.05(+1.96%)
Nov 03, 2016 2.500 2.590 2.500 2.550 57,044 +0.00(+0.00%)
Nov 02, 2016 2.600 2.640 2.500 2.550 55,132 -0.05(-1.92%)
Nov 01, 2016 2.600 2.650 2.550 2.600 40,864 +0.05(+1.96%)
Oct 31, 2016 2.500 2.575 2.500 2.550 16,608 +0.02(+0.79%)
Oct 28, 2016 2.550 2.588 2.520 2.530 59,735 -0.02(-0.78%)
Oct 27, 2016 2.670 2.670 2.550 2.550 47,043 -0.06(-2.30%)
Oct 26, 2016 2.600 2.750 2.580 2.610 91,252 +0.01(+0.38%)
Oct 25, 2016 2.510 2.640 2.480 2.600 58,174 +0.09(+3.59%)
Oct 24, 2016 2.460 2.530 2.450 2.510 54,848 -0.01(-0.40%)
Oct 21, 2016 2.620 2.630 2.420 2.520 59,348 -0.10(-3.82%)
Oct 20, 2016 2.500 2.640 2.500 2.620 112,157 +0.13(+5.22%)
Oct 19, 2016 2.450 2.560 2.410 2.490 110,144 +0.04(+1.63%)
Oct 18, 2016 2.500 2.515 2.390 2.450 31,827 +0.02(+0.82%)
Oct 17, 2016 2.380 2.490 2.290 2.430 56,312 +0.05(+2.10%)
Oct 14, 2016 2.340 2.450 2.340 2.380 35,227 +0.04(+1.71%)
Oct 13, 2016 2.460 2.482 2.310 2.340 132,895 -0.13(-5.26%)
Oct 12, 2016 2.650 2.650 2.450 2.470 71,640 -0.12(-4.63%)
Oct 11, 2016 2.650 2.660 2.570 2.590 34,952 -0.06(-2.26%)
Oct 10, 2016 2.650 2.695 2.630 2.650 54,650 -0.01(-0.23%)
Oct 07, 2016 2.660 2.690 2.640 2.656 26,001 -0.01(-0.52%)
Oct 06, 2016 2.680 2.710 2.650 2.670 20,533 -0.01(-0.37%)
Oct 05, 2016 2.650 2.700 2.630 2.680 29,999 +0.03(+1.13%)
Oct 04, 2016 2.750 2.750 2.630 2.650 42,983 -0.10(-3.64%)
Oct 03, 2016 2.650 2.750 2.611 2.750 33,984 +0.07(+2.61%)
Sep 30, 2016 2.660 2.680 2.594 2.680 29,717 +0.03(+1.13%)
Sep 29, 2016 2.820 2.850 2.570 2.650 111,046 -0.17(-6.03%)
Sep 28, 2016 2.770 2.820 2.700 2.820 31,276 +0.07(+2.55%)
Sep 27, 2016 2.890 2.890 2.730 2.750 68,279 -0.13(-4.51%)
Sep 26, 2016 2.900 2.950 2.880 2.880 19,895 -0.02(-0.83%)
Sep 23, 2016 2.950 2.990 2.880 2.904 55,994 -0.05(-1.55%)
Sep 22, 2016 2.840 2.980 2.840 2.950 28,454 +0.12(+4.24%)
Sep 21, 2016 2.910 2.960 2.800 2.830 61,418 -0.07(-2.41%)
Sep 20, 2016 3.000 3.000 2.870 2.900 38,094 -0.09(-3.01%)
Sep 19, 2016 3.030 3.210 2.920 2.990 85,453 -0.03(-0.99%)
Sep 16, 2016 3.080 3.120 3.010 3.020 18,128 -0.03(-0.98%)
Sep 15, 2016 3.090 3.110 2.990 3.050 24,847 -0.01(-0.33%)
Sep 14, 2016 3.060 3.100 3.020 3.060 21,201 +0.02(+0.66%)
Sep 13, 2016 3.230 3.230 3.010 3.040 34,688 -0.19(-5.88%)
Sep 12, 2016 3.180 3.265 3.180 3.230 32,651 +0.05(+1.57%)
Sep 09, 2016 3.300 3.300 3.160 3.180 71,743 -0.12(-3.64%)
Sep 08, 2016 2.970 3.350 2.970 3.300 179,332 +0.33(+11.23%)
Sep 07, 2016 2.940 3.010 2.910 2.967 52,636 +0.06(+1.95%)
Sep 06, 2016 2.970 3.020 2.860 2.910 75,562 +0.02(+0.69%)
Sep 02, 2016 2.940 2.890 2.890 2.890 95,000 +0.03(+1.05%)
Sep 01, 2016 3.140 3.200 2.750 2.860 196,831 -0.37(-11.46%)
Aug 31, 2016 3.420 3.420 3.200 3.230 57,587 -0.21(-6.24%)
Aug 30, 2016 3.460 3.470 3.400 3.445 26,585 -0.02(-0.43%)
Aug 29, 2016 3.490 3.515 3.430 3.460 41,989 -0.01(-0.29%)
Aug 26, 2016 3.396 3.510 3.390 3.470 36,724 +0.07(+2.06%)
Aug 25, 2016 3.480 3.487 3.350 3.400 50,755 -0.08(-2.30%)
Aug 24, 2016 3.600 3.600 3.420 3.480 39,113 -0.09(-2.52%)
Aug 23, 2016 3.650 3.690 3.560 3.570 36,248 -0.02(-0.56%)
Aug 22, 2016 3.600 3.719 3.520 3.590 73,302 -0.06(-1.64%)
Aug 19, 2016 3.730 3.743 3.630 3.650 44,725 -0.15(-3.95%)
Aug 18, 2016 3.700 3.810 3.700 3.800 57,137 +0.09(+2.43%)
Aug 17, 2016 3.880 3.880 3.700 3.710 101,759 -0.11(-2.88%)
Aug 16, 2016 3.810 3.940 3.810 3.820 26,989 -0.09(-2.30%)
Aug 15, 2016 3.920 3.970 3.780 3.910 46,107 +0.07(+1.82%)
Aug 12, 2016 3.820 3.940 3.770 3.840 88,191 +0.04(+0.97%)
Aug 11, 2016 3.750 3.880 3.680 3.803 126,143 -0.10(-2.48%)
Aug 10, 2016 4.040 4.100 3.862 3.900 89,230 -0.15(-3.70%)
Aug 09, 2016 4.230 4.250 4.030 4.050 104,143 -0.11(-2.64%)
Aug 08, 2016 4.310 4.310 4.110 4.160 273,508 -0.16(-3.70%)
Aug 05, 2016 4.250 4.370 4.230 4.320 60,373 +0.05(+1.17%)
Aug 04, 2016 4.350 4.380 4.231 4.270 27,342 -0.01(-0.23%)
Aug 03, 2016 4.360 4.400 4.230 4.280 56,017 -0.02(-0.47%)
Aug 02, 2016 4.370 4.490 4.230 4.300 127,537 +0.07(+1.65%)
Aug 01, 2016 4.270 4.350 4.180 4.230 120,366 -0.04(-0.94%)
Jul 29, 2016 4.200 4.300 4.120 4.270 136,462 +0.01(+0.23%)
Jul 28, 2016 4.390 4.390 4.210 4.260 52,542 -0.13(-2.96%)
Jul 27, 2016 4.430 4.480 4.360 4.390 22,487 +0.01(+0.23%)
Jul 26, 2016 4.300 4.400 4.250 4.380 59,572 +0.02(+0.46%)
Jul 25, 2016 4.330 4.470 4.220 4.360 254,248 -0.05(-1.13%)
Jul 22, 2016 4.640 4.640 4.210 4.410 142,335 -0.17(-3.71%)
Jul 21, 2016 4.750 4.900 4.510 4.580 156,241 -0.16(-3.38%)
Jul 20, 2016 4.620 4.750 4.450 4.740 117,138 +0.25(+5.57%)
Jul 19, 2016 4.520 4.669 4.370 4.490 133,050 +0.01(+0.22%)
Jul 18, 2016 4.200 4.500 4.200 4.480 266,795 +0.31(+7.43%)
Jul 15, 2016 4.100 4.230 4.090 4.170 68,666 +0.06(+1.46%)
Jul 14, 2016 4.340 4.350 4.040 4.110 146,180 -0.23(-5.30%)
Jul 13, 2016 4.540 4.670 4.240 4.340 171,205 -0.11(-2.47%)
Jul 12, 2016 4.280 4.570 4.230 4.450 165,371 +0.17(+3.97%)
Jul 11, 2016 4.160 4.670 4.090 4.280 555,256 +0.24(+5.94%)
Jul 08, 2016 3.350 4.095 3.280 4.040 292,880 +0.76(+23.17%)
Jul 07, 2016 3.000 3.450 3.000 3.280 146,261 +0.33(+11.19%)
Jul 06, 2016 2.800 2.990 2.730 2.950 109,089 +0.23(+8.46%)
Jul 05, 2016 2.880 2.880 2.720 2.720 22,126 -0.10(-3.55%)
Jul 01, 2016 2.700 2.820 2.820 2.820 39,100 +0.10(+3.68%)
Jun 30, 2016 2.980 2.986 2.700 2.720 139,945 -0.27(-9.03%)
Jun 29, 2016 3.050 3.060 2.980 2.990 10,699 +0.00(+0.00%)
Jun 28, 2016 3.020 3.159 3.000 2.990 32,429 -0.02(-0.66%)
Jun 27, 2016 3.150 3.180 2.970 3.010 43,388 -0.16(-5.05%)
Jun 24, 2016 3.280 3.320 3.160 3.170 35,665 -0.16(-4.80%)
Jun 23, 2016 3.290 3.340 3.270 3.330 6,917 +0.09(+2.78%)
Jun 22, 2016 3.190 3.250 3.190 3.240 14,841 +0.06(+1.89%)
Jun 21, 2016 3.170 3.180 3.130 3.180 26,616 -0.03(-0.93%)
Jun 20, 2016 3.200 3.240 3.200 3.210 12,538 +0.06(+1.90%)
Jun 17, 2016 3.180 3.310 3.100 3.150 14,575 -0.03(-0.94%)
Jun 16, 2016 3.140 3.214 3.130 3.180 21,024 +0.00(+0.00%)
Jun 15, 2016 3.320 3.410 3.160 3.180 54,228 -0.09(-2.75%)
Jun 14, 2016 3.230 3.300 3.120 3.270 53,352 +0.04(+1.24%)
Jun 13, 2016 3.300 3.300 3.150 3.230 51,058 -0.09(-2.71%)
Jun 10, 2016 3.500 3.510 3.300 3.320 8,805 -0.21(-5.95%)
Jun 09, 2016 3.620 3.620 3.490 3.530 23,551 -0.09(-2.49%)
Jun 08, 2016 3.629 3.629 3.600 3.620 17,454 +0.06(+1.69%)
Jun 07, 2016 3.470 3.590 3.450 3.560 225,434 +0.07(+2.01%)
Jun 06, 2016 3.500 3.550 3.470 3.490 21,510 +0.00(+0.00%)
Jun 03, 2016 3.450 3.500 3.450 3.490 12,079 +0.03(+0.87%)
Jun 02, 2016 3.500 3.580 3.450 3.460 9,998 -0.04(-1.14%)
Jun 01, 2016 3.520 3.560 3.410 3.500 30,386 +0.00(+0.00%)
May 31, 2016 3.410 3.640 3.410 3.500 61,633 +0.11(+3.24%)
May 27, 2016 3.360 3.390 3.390 3.390 21,900 +0.07(+2.11%)
May 26, 2016 3.300 3.359 3.300 3.320 86,984 +0.01(+0.30%)
May 25, 2016 3.360 3.400 3.300 3.310 28,012 -0.11(-3.22%)
May 24, 2016 3.360 3.500 3.230 3.420 235,075 +0.14(+4.27%)
May 23, 2016 3.410 3.460 3.280 3.280 40,069 -0.19(-5.48%)
May 20, 2016 3.160 3.470 3.160 3.470 67,189 +0.34(+10.86%)
May 19, 2016 3.220 3.350 3.110 3.130 27,589 -0.07(-2.19%)
May 18, 2016 3.200 3.320 3.160 3.200 34,631 -0.07(-2.14%)
May 17, 2016 3.200 3.280 3.190 3.270 74,676 +0.05(+1.55%)
May 16, 2016 3.270 3.270 3.190 3.220 32,677 -0.04(-1.23%)
May 13, 2016 3.160 3.290 3.160 3.260 24,935 +0.08(+2.52%)
May 12, 2016 3.310 3.330 3.160 3.180 30,229 -0.10(-3.05%)
May 11, 2016 3.340 3.390 3.200 3.280 31,473 -0.04(-1.20%)
May 10, 2016 3.250 3.370 3.250 3.320 30,951 +0.09(+2.79%)
May 09, 2016 3.200 3.330 3.200 3.230 53,015 +0.07(+2.22%)
May 06, 2016 3.650 3.660 3.070 3.160 133,117 -0.47(-12.95%)
May 05, 2016 3.970 4.020 3.580 3.630 120,496 -0.37(-9.25%)
May 04, 2016 3.770 4.000 3.680 4.000 160,763 +0.23(+6.10%)
May 03, 2016 3.760 3.840 3.680 3.770 65,611 +0.01(+0.27%)
May 02, 2016 3.990 3.990 3.760 3.760 79,037 -0.19(-4.81%)
Apr 29, 2016 4.040 4.060 3.810 3.950 78,828 -0.09(-2.23%)
Apr 28, 2016 4.060 4.150 3.970 4.040 98,142 -0.02(-0.49%)
Apr 27, 2016 4.000 4.100 3.990 4.060 77,670 +0.06(+1.50%)
Apr 26, 2016 3.980 4.000 3.910 4.000 33,192 +0.02(+0.50%)
Apr 25, 2016 4.000 4.060 3.980 3.980 32,032 +0.00(+0.00%)
Apr 22, 2016 3.990 4.032 3.960 3.980 25,737 -0.01(-0.25%)
Apr 21, 2016 4.050 4.084 3.980 3.990 68,105 -0.02(-0.50%)
Apr 20, 2016 4.090 4.100 4.010 4.010 28,983 +0.01(+0.25%)
Apr 19, 2016 4.050 4.150 4.000 4.000 39,636 -0.02(-0.50%)
Apr 18, 2016 3.910 4.140 3.910 4.020 39,236 +0.14(+3.61%)
Apr 15, 2016 4.100 4.129 3.880 3.880 35,106 -0.14(-3.48%)
Apr 14, 2016 4.280 4.350 4.000 4.020 49,510 -0.27(-6.29%)
Apr 13, 2016 4.100 4.350 4.100 4.290 72,703 +0.23(+5.67%)
Apr 12, 2016 4.100 4.150 4.060 4.060 10,553 -0.01(-0.25%)
Apr 11, 2016 4.000 4.140 3.979 4.070 51,826 +0.18(+4.63%)
Apr 08, 2016 3.850 4.000 3.850 3.890 42,056 +0.15(+4.01%)
Apr 07, 2016 3.761 3.930 3.700 3.740 83,728 +0.00(+0.00%)
Apr 06, 2016 3.610 3.780 3.600 3.740 64,098 +0.16(+4.47%)
Apr 05, 2016 3.620 3.760 3.550 3.580 80,305 -0.11(-2.98%)
Apr 04, 2016 3.760 3.800 3.680 3.690 52,224 -0.07(-1.86%)
Apr 01, 2016 3.820 3.820 3.720 3.760 42,135 -0.04(-1.05%)
Mar 31, 2016 3.850 3.954 3.780 3.800 99,912 +0.00(+0.00%)
Mar 30, 2016 3.890 3.900 3.790 3.800 34,036 -0.05(-1.30%)
Mar 29, 2016 3.960 3.980 3.860 3.850 80,610 -0.08(-2.04%)
Mar 28, 2016 4.060 4.100 3.910 3.930 26,255 -0.17(-4.15%)
Mar 24, 2016 4.020 4.100 4.100 4.100 14,600 +0.07(+1.74%)
Mar 23, 2016 4.140 4.140 4.000 4.030 21,234 -0.06(-1.47%)
Mar 22, 2016 4.350 4.350 4.090 4.090 45,724 -0.18(-4.22%)
Mar 21, 2016 4.300 4.380 4.250 4.270 20,710 -0.14(-3.17%)
Mar 18, 2016 4.300 4.450 4.236 4.410 41,891 +0.11(+2.56%)
Mar 17, 2016 4.221 4.320 4.221 4.300 43,712 +0.07(+1.65%)
Mar 16, 2016 4.180 4.260 4.080 4.230 40,165 +0.03(+0.71%)
Mar 15, 2016 4.250 4.280 4.170 4.200 28,034 +0.01(+0.24%)
Mar 14, 2016 4.190 4.350 4.120 4.190 79,110 +0.12(+2.95%)
Mar 11, 2016 4.170 4.170 4.030 4.070 48,279 -0.07(-1.69%)
Mar 10, 2016 4.120 4.180 4.040 4.140 35,996 +0.02(+0.49%)
Mar 09, 2016 4.240 4.300 4.080 4.120 62,743 -0.05(-1.20%)
Mar 08, 2016 4.280 4.340 4.140 4.170 39,532 -0.20(-4.58%)
Mar 07, 2016 4.230 4.620 4.160 4.370 151,276 +0.19(+4.55%)
Mar 04, 2016 4.200 4.255 4.140 4.180 117,239 -0.02(-0.48%)
Mar 03, 2016 4.250 4.360 4.180 4.200 137,273 -0.13(-3.00%)
Mar 02, 2016 4.340 4.420 4.310 4.330 22,692 -0.07(-1.59%)
Mar 01, 2016 4.430 4.530 4.360 4.400 28,684 -0.03(-0.68%)
Feb 29, 2016 4.490 4.510 4.400 4.430 35,501 -0.02(-0.45%)
Feb 26, 2016 4.590 4.600 4.430 4.450 21,818 -0.15(-3.26%)
Feb 25, 2016 4.720 4.726 4.520 4.600 18,767 -0.09(-1.92%)
Feb 24, 2016 4.600 4.690 4.370 4.690 28,007 +0.00(+0.00%)
Feb 23, 2016 4.590 4.700 4.580 4.690 37,047 +0.10(+2.18%)
Feb 22, 2016 4.580 4.700 4.580 4.590 21,541 -0.05(-1.08%)
Feb 19, 2016 4.760 4.760 4.600 4.640 20,989 -0.05(-1.07%)
Feb 18, 2016 4.850 4.850 4.610 4.690 22,089 -0.11(-2.29%)
Feb 17, 2016 4.960 4.960 4.680 4.800 51,807 +0.09(+1.91%)
Feb 16, 2016 4.760 4.810 4.680 4.710 24,416 +0.05(+1.07%)
Feb 12, 2016 4.670 4.660 4.660 4.660 50,200 +0.01(+0.22%)
Feb 11, 2016 4.910 4.980 4.650 4.650 22,435 -0.31(-6.25%)
Feb 10, 2016 5.130 5.130 4.960 4.960 22,391 -0.17(-3.31%)
Feb 09, 2016 5.115 5.130 4.899 5.130 22,564 +0.01(+0.20%)
Feb 08, 2016 5.230 5.440 5.120 5.120 47,399 -0.18(-3.40%)
Feb 05, 2016 5.190 5.370 5.102 5.300 31,003 +0.21(+4.23%)
Feb 04, 2016 4.950 5.290 4.950 5.085 56,664 +0.03(+0.49%)
Feb 03, 2016 5.090 5.324 4.980 5.060 68,031 -0.13(-2.50%)
Feb 02, 2016 5.280 5.280 4.960 5.190 37,157 -0.23(-4.24%)
Feb 01, 2016 5.310 5.487 5.150 5.420 33,591 +0.19(+3.63%)
Jan 29, 2016 5.260 5.350 5.160 5.230 14,964 +0.05(+0.97%)
Jan 28, 2016 4.990 5.190 4.924 5.180 37,229 +0.22(+4.44%)
Jan 27, 2016 4.820 4.980 4.820 4.960 17,459 +0.07(+1.43%)
Jan 26, 2016 4.690 4.940 4.685 4.890 31,790 +0.22(+4.71%)
Jan 25, 2016 4.860 4.909 4.670 4.670 22,063 -0.13(-2.71%)
Jan 22, 2016 4.641 4.960 4.641 4.800 34,007 +0.19(+4.12%)
Jan 21, 2016 4.580 4.810 4.580 4.610 18,910 -0.03(-0.65%)
Jan 20, 2016 4.820 4.820 4.260 4.640 37,378 -0.16(-3.33%)
Jan 19, 2016 4.770 4.820 4.600 4.800 25,229 -0.02(-0.41%)
Jan 15, 2016 5.120 4.820 4.820 4.820 15,800 -0.28(-5.49%)
Jan 14, 2016 5.180 5.180 5.000 5.100 11,793 -0.09(-1.73%)
Jan 13, 2016 5.300 5.300 5.100 5.190 29,694 +0.00(+0.00%)
Jan 12, 2016 5.190 5.220 5.000 5.190 12,572 -0.04(-0.76%)
Jan 11, 2016 5.200 5.260 5.026 5.230 149,620 +0.07(+1.36%)
Jan 08, 2016 5.240 5.240 5.000 5.160 12,086 +0.02(+0.39%)
Jan 07, 2016 5.290 5.290 5.000 5.140 16,335 -0.07(-1.34%)
Jan 06, 2016 5.370 5.540 5.188 5.210 10,188 -0.15(-2.80%)
Jan 05, 2016 6.020 6.030 5.210 5.360 61,640 -0.56(-9.46%)
Jan 04, 2016 5.990 6.140 5.840 5.920 75,771 -0.07(-1.17%)
Dec 31, 2015 5.540 5.990 5.990 5.990 129,500 +0.45(+8.12%)
Dec 30, 2015 4.810 5.720 4.740 5.540 156,561 +0.72(+14.94%)
Dec 29, 2015 5.000 5.080 4.700 4.820 40,941 -0.12(-2.43%)
Dec 28, 2015 5.070 5.150 4.920 4.940 25,113 -0.23(-4.45%)
Dec 24, 2015 5.090 5.170 5.170 5.170 6,000 +0.11(+2.17%)
Dec 23, 2015 5.140 5.335 4.980 5.060 22,055 +0.02(+0.40%)
Dec 22, 2015 5.050 5.119 4.900 5.040 26,587 -0.01(-0.20%)
Dec 21, 2015 5.040 5.190 5.000 5.050 41,607 +0.01(+0.20%)
Dec 18, 2015 5.300 5.334 5.010 5.040 14,242 -0.25(-4.73%)
Dec 17, 2015 5.310 5.310 5.010 5.290 25,247 +0.03(+0.57%)
Dec 16, 2015 5.340 5.400 5.231 5.260 47,419 +0.03(+0.57%)
Dec 15, 2015 5.300 5.370 5.160 5.230 30,939 -0.07(-1.32%)
Dec 14, 2015 5.560 5.570 5.200 5.300 23,992 -0.23(-4.16%)
Dec 11, 2015 5.416 5.540 5.350 5.530 32,373 +0.05(+0.91%)
Dec 10, 2015 5.400 5.497 5.330 5.480 15,988 +0.02(+0.37%)
Dec 09, 2015 5.570 5.580 5.460 5.460 8,985 -0.04(-0.73%)
Dec 08, 2015 5.500 5.500 5.400 5.500 14,760 -0.04(-0.72%)
Dec 07, 2015 5.700 5.700 5.500 5.540 17,816 -0.13(-2.29%)
Dec 04, 2015 5.710 5.830 5.640 5.670 13,212 -0.09(-1.49%)
Dec 03, 2015 5.790 5.860 5.710 5.756 14,719 -0.03(-0.59%)
Dec 02, 2015 5.970 5.970 5.750 5.790 23,549 -0.10(-1.70%)
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.