Skip to main content

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 41.43 41.43 39.09 39.83 9,742 -0.98(-2.41%)
Jun 29, 2009 41.92 42.17 40.57 40.82 5,857 -0.12(-0.30%)
Jun 26, 2009 41.55 43.15 40.45 40.94 11,715 -0.25(-0.60%)
Jun 25, 2009 40.07 41.18 39.71 41.18 16,841 +0.49(+1.21%)
Jun 24, 2009 37.62 43.27 37.00 40.69 28,620 +3.93(+10.70%)
Jun 23, 2009 37.86 38.73 35.77 36.76 30,256 -1.11(-2.92%)
Jun 22, 2009 41.18 41.18 37.62 37.86 28,229 -3.69(-8.88%)
Jun 19, 2009 43.27 44.63 41.06 41.55 13,295 -0.49(-1.17%)
Jun 18, 2009 43.03 44.50 41.80 42.04 10,723 -0.49(-1.16%)
Jun 17, 2009 44.26 44.75 40.69 42.54 22,383 -2.09(-4.68%)
Jun 16, 2009 46.84 48.07 44.26 44.63 18,308 -2.58(-5.47%)
Jun 15, 2009 48.68 48.93 46.84 47.21 15,823 -1.60(-3.27%)
Jun 12, 2009 48.19 49.42 48.19 48.81 12,608 +0.25(+0.51%)
Jun 11, 2009 48.68 49.42 47.70 48.56 17,780 +1.23(+2.60%)
Jun 10, 2009 48.19 48.81 46.84 47.33 16,837 +0.74(+1.58%)
Jun 09, 2009 46.47 47.82 46.10 46.59 17,226 +0.25(+0.53%)
Jun 08, 2009 47.09 47.58 46.22 46.35 19,591 -1.47(-3.08%)
Jun 05, 2009 48.56 49.30 46.72 47.82 24,253 -0.12(-0.26%)
Jun 04, 2009 49.67 51.02 46.96 47.95 27,286 -0.48(-1.00%)
Jun 03, 2009 51.51 51.63 47.95 48.43 28,601 -2.96(-5.76%)
Jun 02, 2009 51.76 52.84 50.65 51.39 26,895 -1.11(-2.11%)
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.