Skip to main content

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 41.46 41.46 39.12 39.86 9,736 -0.98(-2.41%)
Jun 29, 2009 41.95 42.19 40.59 40.84 5,853 -0.12(-0.30%)
Jun 26, 2009 41.58 43.18 40.47 40.96 11,708 -0.25(-0.60%)
Jun 25, 2009 40.09 41.21 39.73 41.21 16,831 +0.49(+1.21%)
Jun 24, 2009 37.64 43.30 37.03 40.72 28,602 +3.94(+10.70%)
Jun 23, 2009 37.89 38.75 35.80 36.78 30,238 -1.11(-2.92%)
Jun 22, 2009 41.21 41.21 37.64 37.89 28,212 -3.69(-8.88%)
Jun 19, 2009 43.30 44.65 41.09 41.58 13,287 -0.49(-1.17%)
Jun 18, 2009 43.05 44.53 41.82 42.07 10,716 -0.49(-1.16%)
Jun 17, 2009 44.28 44.78 40.72 42.56 22,369 -2.09(-4.68%)
Jun 16, 2009 46.87 48.10 44.28 44.65 18,296 -2.58(-5.47%)
Jun 15, 2009 48.71 48.96 46.87 47.24 15,814 -1.60(-3.27%)
Jun 12, 2009 48.22 49.45 48.22 48.84 12,600 +0.25(+0.51%)
Jun 11, 2009 48.71 49.45 47.73 48.59 17,769 +1.23(+2.60%)
Jun 10, 2009 48.22 48.84 46.87 47.36 16,827 +0.74(+1.58%)
Jun 09, 2009 46.50 47.85 46.13 46.62 17,215 +0.25(+0.53%)
Jun 08, 2009 47.11 47.61 46.25 46.38 19,578 -1.47(-3.08%)
Jun 05, 2009 48.59 49.33 46.75 47.85 24,238 -0.12(-0.26%)
Jun 04, 2009 49.70 51.05 46.99 47.98 27,269 -0.48(-1.00%)
Jun 03, 2009 51.54 51.67 47.98 48.46 28,583 -2.96(-5.76%)
Jun 02, 2009 51.79 52.87 50.68 51.42 26,878 -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.