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

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
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 (%)
Jul 31, 2009 46.75 48.59 46.01 46.99 11,006 +0.24(+0.52%)
Jul 30, 2009 47.48 48.71 46.62 46.75 14,872 +1.11(+2.43%)
Jul 29, 2009 49.82 50.31 44.53 45.64 27,208 -3.81(-7.71%)
Jul 28, 2009 52.65 54.00 47.48 49.45 42,156 -0.49(-0.99%)
Jul 27, 2009 49.57 50.44 48.59 49.94 33,758 +4.06(+8.85%)
Jul 24, 2009 44.53 47.36 43.92 45.88 58 +1.35(+3.04%)
Jul 23, 2009 41.46 46.75 41.46 44.53 26,026 +3.08(+7.42%)
Jul 22, 2009 39.73 41.46 38.87 41.46 12,520 +1.97(+4.98%)
Jul 21, 2009 40.35 41.21 39.24 39.49 7,419 -0.21(-0.53%)
Jul 20, 2009 39.98 40.10 39.24 39.70 11,653 +0.95(+2.44%)
Jul 17, 2009 39.98 40.47 38.26 38.75 13,384 -1.60(-3.96%)
Jul 16, 2009 39.98 40.35 38.75 40.35 8,429 +0.74(+1.86%)
Jul 15, 2009 39.49 40.84 38.75 39.61 16,009 +1.60(+4.21%)
Jul 14, 2009 36.29 38.38 35.67 38.01 14,584 +1.72(+4.75%)
Jul 13, 2009 34.57 36.29 34.57 36.29 9,709 -0.12(-0.34%)
Jul 10, 2009 36.29 36.41 33.46 36.41 15,631 +0.37(+1.02%)
Jul 09, 2009 37.52 37.52 35.67 36.04 8,175 -0.25(-0.68%)
Jul 08, 2009 38.01 38.13 35.92 36.29 15,390 -1.85(-4.84%)
Jul 07, 2009 38.63 38.63 36.90 38.13 12,803 +0.49(+1.31%)
Jul 06, 2009 39.36 39.37 37.27 37.64 12,417 -1.60(-4.08%)
Jul 02, 2009 41.58 41.58 39.00 39.24 18,889 +0.25(+0.63%)
Jul 01, 2009 39.49 41.09 39.00 39.00 6,201 -0.86(-2.16%)
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%)
Jun 01, 2009 52.90 54.50 51.67 52.53 34,899 +1.85(+3.64%)
May 29, 2009 51.05 51.54 50.41 50.68 11,379 +0.25(+0.49%)
May 28, 2009 51.91 52.28 48.96 50.44 11,526 +0.12(+0.25%)
May 27, 2009 50.44 53.63 50.19 50.31 11,100 -0.00(-0.00%)
May 26, 2009 49.21 50.68 49.21 50.31 10,855 +0.12(+0.25%)
May 22, 2009 51.67 51.67 49.70 50.19 8,887 -1.11(-2.16%)
May 21, 2009 51.67 52.16 49.58 51.30 11,884 -2.09(-3.91%)
May 20, 2009 53.51 55.97 52.53 53.39 21,548 +1.60(+3.09%)
May 19, 2009 48.71 52.77 48.71 51.79 20,576 +3.32(+6.85%)
May 18, 2009 46.99 48.71 46.62 48.47 13,078 +2.58(+5.63%)
May 15, 2009 46.75 50.56 45.15 45.88 24,641 -0.86(-1.84%)
May 14, 2009 46.50 48.34 43.92 46.75 20,640 +1.60(+3.54%)
May 13, 2009 48.59 50.93 44.90 45.15 33,442 -5.90(-11.57%)
May 12, 2009 53.39 54.13 49.33 51.05 24,891 -3.08(-5.68%)
May 11, 2009 56.09 56.34 53.51 54.13 16,591 -3.20(-5.58%)
May 08, 2009 58.43 59.66 55.23 57.32 13,885 +0.12(+0.22%)
May 07, 2009 59.05 59.05 54.25 57.20 29,822 +1.11(+1.97%)
May 06, 2009 54.74 58.18 53.26 56.09 31,083 +3.44(+6.54%)
May 05, 2009 55.85 57.08 52.28 52.65 34,947 -1.48(-2.73%)
May 04, 2009 53.88 54.86 52.28 54.13 34,592 +4.06(+8.11%)
May 01, 2009 52.16 52.77 49.45 50.07 23,453 -1.60(-3.10%)
Apr 30, 2009 51.91 54.12 48.47 51.67 23,883 +2.09(+4.22%)
Apr 29, 2009 53.63 59.91 48.84 49.57 30,232 -1.35(-2.66%)
Apr 28, 2009 47.11 51.17 46.25 50.93 20,188 +4.18(+8.95%)
Apr 27, 2009 49.21 51.17 46.75 46.75 25,191 -3.81(-7.54%)
Apr 24, 2009 51.91 53.02 49.45 50.56 25,238 -2.46(-4.64%)
Apr 23, 2009 57.08 57.45 51.54 53.02 14,153 -2.83(-5.07%)
Apr 22, 2009 56.59 61.26 53.51 55.85 23,302 -1.85(-3.20%)
Apr 21, 2009 51.79 57.82 48.59 57.69 30,892 +5.04(+9.58%)
Apr 20, 2009 62.74 65.69 50.44 52.65 50,679 -8.86(-14.40%)
Apr 17, 2009 57.94 65.69 57.32 61.51 68,746 +5.41(+9.65%)
Apr 16, 2009 46.75 57.57 46.75 56.09 29,271 +9.23(+19.68%)
Apr 15, 2009 47.48 47.48 44.28 46.87 12,490 +0.74(+1.60%)
Apr 14, 2009 47.73 53.39 44.90 46.13 36,902 -0.49(-1.06%)
Apr 13, 2009 46.50 47.36 43.18 46.62 27,910 +0.49(+1.07%)
Apr 09, 2009 45.39 47.24 44.78 46.13 31,783 +3.20(+7.45%)
Apr 08, 2009 41.46 43.18 41.46 42.93 14,593 +1.72(+4.18%)
Apr 07, 2009 42.07 42.44 41.21 41.21 19,671 -2.46(-5.63%)
Apr 06, 2009 44.78 44.78 42.19 43.67 11,820 -3.08(-6.58%)
Apr 03, 2009 45.88 47.73 43.67 46.75 14,443 -0.25(-0.52%)
Apr 02, 2009 46.62 46.99 44.41 46.99 14,787 +3.69(+8.52%)
Apr 01, 2009 40.59 43.92 40.59 43.30 9,492 +2.21(+5.39%)
Mar 31, 2009 38.26 41.95 38.26 41.09 15,470 +3.08(+8.09%)
Mar 30, 2009 41.70 41.95 37.03 38.01 23,881 -8.12(-17.60%)
Mar 26, 2009 44.04 48.59 43.18 46.13 37,811 +1.35(+3.02%)
Mar 25, 2009 42.83 48.46 42.07 44.78 22,858 +2.71(+6.43%)
Mar 24, 2009 43.67 46.13 41.82 42.07 14,040 -3.08(-6.81%)
Mar 23, 2009 44.53 46.13 43.92 45.15 19,104 +5.78(+14.69%)
Mar 20, 2009 47.24 47.24 39.36 39.36 19,622 -8.24(-17.31%)
Mar 19, 2009 49.08 50.19 45.52 47.61 13,921 +0.00(+0.00%)
Mar 18, 2009 44.53 49.08 43.55 47.61 13,890 +1.97(+4.31%)
Mar 17, 2009 44.53 46.25 42.93 45.64 11,244 +0.37(+0.82%)
Mar 16, 2009 44.41 48.22 42.44 45.27 20,289 +2.46(+5.75%)
Mar 13, 2009 46.13 47.36 41.70 42.81 0 -1.60(-3.60%)
Mar 12, 2009 47.98 47.98 37.27 44.41 71,080 -10.58(-19.24%)
Mar 11, 2009 56.09 57.08 49.94 54.99 36,098 +5.90(+12.03%)
Mar 10, 2009 43.42 51.05 43.04 49.08 33,435 +8.12(+19.82%)
Mar 09, 2009 40.59 45.59 40.47 40.96 59,002 +0.12(+0.30%)
Mar 06, 2009 39.36 44.65 39.12 40.84 0 +0.25(+0.61%)
Mar 05, 2009 46.50 46.50 38.26 40.59 18,816 -6.89(-14.51%)
Mar 04, 2009 39.73 51.54 39.73 47.48 44,976 +7.50(+18.77%)
Mar 02, 2009 53.14 53.14 38.75 39.98 64,866 -15.01(-27.29%)
Feb 27, 2009 52.03 59.54 51.42 54.99 40,922 +0.98(+1.82%)
Feb 26, 2009 55.36 57.57 51.79 54.00 42,082 -0.74(-1.35%)
Feb 25, 2009 54.13 56.71 52.53 54.74 22,021 +0.98(+1.83%)
Feb 24, 2009 49.08 56.71 47.36 53.76 28,645 +3.69(+7.37%)
Feb 23, 2009 53.39 55.36 49.21 50.07 42,230 -1.85(-3.55%)
Feb 20, 2009 58.68 58.68 47.36 51.91 44,538 -7.13(-12.08%)
Feb 19, 2009 61.01 64.21 55.23 59.05 13,369 -1.23(-2.04%)
Feb 18, 2009 63.97 64.09 58.06 60.28 32,519 -3.20(-5.04%)
Feb 17, 2009 66.92 68.52 61.63 63.48 18,620 -6.77(-9.63%)
Feb 13, 2009 72.70 74.42 70.12 70.24 10,187 -2.46(-3.38%)
Feb 12, 2009 72.21 72.70 67.66 72.70 18,408 -1.48(-1.99%)
Feb 11, 2009 78.85 79.59 71.96 74.18 20,459 -3.60(-4.63%)
Feb 10, 2009 84.63 86.85 75.78 77.78 21,896 -8.21(-9.55%)
Feb 09, 2009 87.95 90.66 83.65 85.99 21,399 -1.97(-2.24%)
Feb 06, 2009 78.36 88.94 76.39 87.95 25,818 +9.84(+12.60%)
Feb 05, 2009 85.25 88.08 72.82 78.11 33,292 -5.29(-6.34%)
Feb 04, 2009 93.49 93.49 78.61 83.40 51,088 -7.75(-8.50%)
Feb 03, 2009 90.29 98.78 83.77 91.15 37,509 +3.20(+3.64%)
Feb 02, 2009 92.63 95.33 87.95 87.95 15,979 -8.24(-8.57%)
Jan 30, 2009 102.72 107.64 92.75 96.20 0 -8.73(-8.32%)
Jan 29, 2009 113.79 113.79 104.69 104.93 13,619 -11.56(-9.93%)
Jan 28, 2009 110.59 119.45 105.42 116.49 20,180 +9.96(+9.35%)
Jan 27, 2009 98.53 107.14 98.53 106.53 14,063 +6.77(+6.78%)
Jan 26, 2009 95.46 104.31 95.34 99.76 11,823 +3.81(+3.97%)
Jan 23, 2009 102.47 103.58 94.60 95.95 16,661 -9.84(-9.30%)
Jan 22, 2009 93.49 109.85 88.69 105.79 20,536 +12.30(+13.16%)
Jan 21, 2009 98.90 98.90 86.72 93.49 15,138 +6.77(+7.80%)
Jan 20, 2009 92.26 93.98 86.11 86.72 13,862 -9.23(-9.62%)
Jan 16, 2009 100.13 100.26 93.61 95.95 9,186 -0.12(-0.13%)
Jan 15, 2009 98.78 102.96 90.17 96.07 16,580 -5.66(-5.56%)
Jan 14, 2009 105.42 108.62 95.09 101.73 12,206 -6.64(-6.13%)
Jan 13, 2009 103.21 108.87 98.53 108.38 14,084 +2.83(+2.68%)
Jan 12, 2009 125.11 127.15 101.73 105.55 34,747 -19.44(-15.55%)
Jan 09, 2009 122.15 129.16 121.29 124.98 32,907 +8.61(+7.40%)
Jan 08, 2009 109.61 119.20 107.64 116.37 14,047 +7.75(+7.13%)
Jan 07, 2009 113.67 115.51 106.41 108.62 29,778 -6.03(-5.26%)
Jan 06, 2009 99.89 116.74 99.89 114.65 20,003 +14.88(+14.92%)
Jan 05, 2009 94.23 104.56 91.03 99.76 21,593 +5.17(+5.46%)
Jan 02, 2009 83.77 99.89 83.77 94.60 0 +11.44(+13.76%)
Jan 01, 2009 80.57 85.37 79.34 83.16 0 +0.00(+0.00%)
Dec 31, 2008 80.57 85.37 79.34 83.16 16,968 +1.35(+1.65%)
Dec 30, 2008 73.19 82.91 68.03 81.80 18,561 +8.86(+12.14%)
Dec 29, 2008 73.81 74.92 71.55 72.95 12,487 +0.49(+0.68%)
Dec 26, 2008 69.50 72.58 68.03 72.46 7,270 +1.97(+2.79%)
Dec 24, 2008 70.49 72.58 69.26 70.49 2,478 +0.98(+1.42%)
Dec 23, 2008 67.78 73.44 66.18 69.50 19,796 +0.62(+0.89%)
Dec 22, 2008 74.92 77.74 67.41 68.89 14,369 -6.03(-8.05%)
Dec 19, 2008 76.02 77.50 72.82 74.92 16,135 +1.72(+2.35%)
Dec 18, 2008 76.64 79.84 69.99 73.19 20,852 -1.85(-2.46%)
Dec 17, 2008 65.44 75.78 65.07 75.04 21,826 +10.58(+16.41%)
Dec 16, 2008 63.97 66.06 62.49 64.46 16,140 +0.49(+0.77%)
Dec 15, 2008 62.24 65.94 62.24 63.97 16,311 +1.60(+2.56%)
Dec 12, 2008 63.97 66.43 61.51 62.37 18,868 -2.21(-3.43%)
Dec 11, 2008 64.95 66.30 62.12 64.58 15,838 +0.74(+1.16%)
Dec 10, 2008 70.12 72.58 62.61 63.84 40,269 -5.04(-7.32%)
Dec 09, 2008 61.63 71.84 61.63 68.89 28,077 +4.92(+7.69%)
Dec 08, 2008 64.58 67.41 61.01 63.97 23,899 +2.46(+4.00%)
Dec 05, 2008 65.20 66.18 60.65 61.51 16,295 -4.67(-7.06%)
Dec 04, 2008 62.00 69.13 62.00 66.18 16,441 +0.98(+1.51%)
Dec 03, 2008 65.20 69.38 57.57 65.20 21,955 +5.04(+8.38%)
Dec 02, 2008 61.14 61.51 56.59 60.15 27,866 +0.98(+1.66%)
Dec 01, 2008 67.53 67.53 57.32 59.17 19,879 -6.64(-10.09%)
Nov 28, 2008 66.55 67.04 64.95 65.81 12,265 +2.71(+4.29%)
Nov 26, 2008 51.79 67.53 51.79 63.11 28,515 +8.73(+16.06%)
Nov 25, 2008 49.21 54.99 45.02 54.37 20,127 +9.23(+20.44%)
Nov 24, 2008 38.75 45.15 35.55 45.15 37,366 +6.03(+15.41%)
Nov 21, 2008 56.59 59.54 36.04 39.12 31,220 -11.32(-22.44%)
Nov 20, 2008 59.29 59.29 49.33 50.44 19,255 -8.86(-14.94%)
Nov 19, 2008 64.95 66.18 59.17 59.29 7,420 -5.29(-8.19%)
Nov 18, 2008 74.18 74.18 62.98 64.58 12,093 -10.09(-13.51%)
Nov 17, 2008 78.73 78.73 73.81 74.67 5,942 -3.57(-4.56%)
Nov 14, 2008 79.59 80.20 73.19 78.24 8,836 -0.74(-0.93%)
Nov 13, 2008 83.03 84.26 73.07 78.97 17,437 -4.06(-4.89%)
Nov 12, 2008 82.91 85.86 81.44 83.03 7,750 -2.34(-2.74%)
Nov 11, 2008 86.36 87.59 81.07 85.37 9,558 -0.74(-0.86%)
Nov 10, 2008 103.21 105.79 86.11 86.11 17,733 -12.06(-12.28%)
Nov 07, 2008 99.76 104.32 97.80 98.16 8,371 -2.46(-2.44%)
Nov 06, 2008 110.47 110.47 100.62 100.62 9,815 -10.09(-9.11%)
Nov 05, 2008 100.26 111.70 100.26 110.71 13,007 +0.98(+0.90%)
Nov 04, 2008 109.97 111.94 108.74 109.73 12,869 -2.21(-1.98%)
Nov 03, 2008 113.05 113.05 104.56 111.94 36,275 +8.73(+8.46%)
Oct 31, 2008 97.80 103.21 91.65 103.21 28,853 +11.07(+12.02%)
Oct 30, 2008 90.66 92.26 89.55 92.14 7,605 +3.32(+3.74%)
Oct 29, 2008 94.97 94.97 82.42 88.82 14,656 +1.11(+1.26%)
Oct 28, 2008 86.23 89.31 81.68 87.71 9,283 +4.06(+4.85%)
Oct 27, 2008 91.65 91.70 83.40 83.65 8,830 -8.12(-8.85%)
Oct 24, 2008 105.05 105.05 90.42 91.77 7,081 -4.43(-4.60%)
Oct 23, 2008 97.67 98.29 93.37 96.20 6,748 -2.34(-2.37%)
Oct 22, 2008 107.88 108.50 97.92 98.53 7,976 -10.82(-9.90%)
Oct 21, 2008 110.59 111.70 107.14 109.36 10,186 -0.74(-0.67%)
Oct 20, 2008 110.71 110.71 109.48 110.10 7,834 +3.69(+3.47%)
Oct 17, 2008 108.25 116.00 106.41 106.41 11,702 -4.67(-4.21%)
Oct 16, 2008 113.67 116.86 104.56 111.08 7,253 +4.06(+3.79%)
Oct 15, 2008 117.11 118.71 105.67 107.02 8,002 -13.28(-11.04%)
Oct 14, 2008 122.89 124.24 116.99 120.31 12,234 +0.37(+0.31%)
Oct 13, 2008 110.71 120.06 110.71 119.94 9,292 +15.38(+14.71%)
Oct 10, 2008 115.02 115.02 97.18 104.56 13,145 -10.09(-8.80%)
Oct 09, 2008 123.75 123.75 113.17 114.65 14,415 -3.20(-2.71%)
Oct 08, 2008 118.34 124.37 113.79 117.85 13,804 -3.94(-3.23%)
Oct 07, 2008 127.32 129.78 119.94 121.78 17,009 -5.66(-4.44%)
Oct 06, 2008 142.70 146.75 124.24 127.44 18,502 -20.17(-13.67%)
Oct 03, 2008 148.23 162.01 147.62 147.62 12,077 +2.58(+1.78%)
Oct 02, 2008 171.60 174.31 141.10 145.03 16,618 -27.80(-16.09%)
Oct 01, 2008 180.95 182.55 172.83 172.83 4,840 -9.72(-5.32%)
Sep 30, 2008 194.98 198.05 180.83 182.55 12,433 -2.22(-1.20%)
Sep 29, 2008 208.02 208.26 181.81 184.77 12,433 -21.28(-10.33%)
Sep 26, 2008 204.08 207.03 200.88 206.05 0 -3.44(-1.64%)
Sep 25, 2008 214.04 214.04 199.77 209.49 12,901 -2.71(-1.28%)
Sep 24, 2008 211.95 218.99 211.71 212.20 4,486 -0.86(-0.40%)
Sep 23, 2008 217.73 221.79 212.20 213.06 5,017 -7.01(-3.19%)
Sep 22, 2008 230.16 230.16 218.96 220.07 4,672 -10.70(-4.64%)
Sep 19, 2008 227.82 238.52 224.50 230.77 0 +0.86(+0.37%)
Sep 18, 2008 234.83 234.96 212.32 229.91 8,983 +7.01(+3.15%)
Sep 17, 2008 222.90 228.68 217.49 222.90 8,125 -3.07(-1.36%)
Sep 16, 2008 229.54 232.37 221.92 225.98 9,317 -7.75(-3.32%)
Sep 15, 2008 237.05 244.31 231.76 233.73 3,782 -13.41(-5.43%)
Sep 12, 2008 236.68 248.24 235.69 247.13 5,042 +7.26(+3.03%)
Sep 11, 2008 231.14 240.86 225.98 239.88 4,630 +5.17(+2.20%)
Sep 10, 2008 225.98 235.32 225.98 234.71 5,717 +8.73(+3.87%)
Sep 09, 2008 237.66 240.38 224.50 225.98 6,371 -8.73(-3.72%)
Sep 08, 2008 242.09 254.39 229.67 234.71 7,266 -1.11(-0.47%)
Sep 05, 2008 244.06 245.29 232.25 235.82 0 -11.19(-4.53%)
Sep 04, 2008 249.23 256.12 242.09 247.01 4,476 -0.37(-0.15%)
Sep 03, 2008 256.98 257.96 247.13 247.38 2,584 -7.01(-2.76%)
Sep 02, 2008 255.99 262.51 254.39 254.39 3,183 -4.92(-1.90%)
Aug 29, 2008 259.56 262.88 256.85 259.31 4,161 +2.21(+0.86%)
Aug 28, 2008 258.94 260.05 255.25 257.10 6,629 +1.23(+0.48%)
Aug 27, 2008 257.10 258.82 252.18 255.87 6,092 -2.09(-0.81%)
Aug 26, 2008 261.40 264.73 254.51 257.96 5,307 -0.37(-0.14%)
Aug 25, 2008 259.56 264.48 257.84 258.33 4,530 +0.86(+0.33%)
Aug 22, 2008 255.25 259.81 253.90 257.47 4,193 +6.03(+2.40%)
Aug 21, 2008 253.16 258.82 251.13 251.44 4,274 -1.72(-0.68%)
Aug 20, 2008 258.94 262.76 251.19 253.16 3,656 -7.75(-2.97%)
Aug 19, 2008 265.59 265.59 255.87 260.91 5,415 -4.68(-1.76%)
Aug 18, 2008 262.02 275.43 260.42 265.59 9,558 +2.95(+1.12%)
Aug 15, 2008 265.71 267.68 260.91 262.63 0 -4.31(-1.61%)
Aug 14, 2008 256.24 273.09 254.64 266.94 10,689 +12.30(+4.83%)
Aug 13, 2008 248.12 264.97 245.53 254.64 9,714 +6.52(+2.63%)
Aug 12, 2008 242.46 255.40 241.48 248.12 7,767 +8.00(+3.33%)
Aug 11, 2008 239.51 241.60 235.57 240.12 10,177 +3.94(+1.67%)
Aug 08, 2008 227.08 239.63 227.08 236.19 4,800 +5.53(+2.40%)
Aug 07, 2008 231.39 231.95 227.08 230.65 5,006 -2.95(-1.26%)
Aug 06, 2008 232.87 236.31 231.02 233.60 5,152 -0.12(-0.05%)
Aug 05, 2008 238.28 240.98 231.02 233.73 10,880 -0.74(-0.31%)
Aug 04, 2008 242.34 242.95 233.73 234.46 27,650 -8.49(-3.49%)
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.