Danaos Corporation (NY: DAC)
6.390 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 6.410 6.410 6.330 6.390 6,261 +0.00(+0.00%)
May 21, 2015 6.316 6.390 6.316 6.390 4,619 +0.07(+1.11%)
May 20, 2015 6.320 6.410 6.150 6.320 28,435 -0.05(-0.78%)
May 19, 2015 6.300 6.370 6.290 6.370 20,229 +0.07(+1.11%)
May 18, 2015 6.200 6.330 6.200 6.300 26,792 +0.12(+1.94%)
May 15, 2015 6.200 6.235 5.990 6.180 32,082 -0.15(-2.37%)
May 14, 2015 6.460 6.460 6.290 6.330 60,296 +0.00(+0.00%)
May 13, 2015 6.450 6.510 6.310 6.330 47,640 -0.01(-0.16%)
May 12, 2015 6.210 6.390 6.020 6.340 34,899 -0.05(-0.78%)
May 11, 2015 6.490 6.490 6.330 6.390 18,682 -0.10(-1.54%)
May 08, 2015 6.510 6.510 6.400 6.490 9,287 +0.01(+0.15%)
May 07, 2015 6.507 6.510 6.480 6.480 8,577 -0.06(-0.92%)
May 06, 2015 6.440 6.550 6.380 6.540 20,143 +0.14(+2.19%)
May 05, 2015 6.400 6.440 6.393 6.400 12,201 +0.00(+0.00%)
May 04, 2015 6.370 6.400 6.260 6.400 15,087 +0.12(+1.91%)
May 01, 2015 6.130 6.300 6.060 6.280 19,973 +0.26(+4.32%)
Apr 30, 2015 6.400 6.400 5.820 6.020 120,982 -0.38(-5.94%)
Apr 29, 2015 6.410 6.430 6.330 6.400 11,206 +0.06(+0.95%)
Apr 28, 2015 6.480 6.540 6.310 6.340 22,259 +0.14(+2.26%)
Apr 27, 2015 6.420 6.420 6.110 6.200 13,846 -0.22(-3.43%)
Apr 24, 2015 6.360 6.420 6.293 6.420 4,739 +0.05(+0.78%)
Apr 23, 2015 6.290 6.370 6.240 6.370 18,407 +0.13(+2.08%)
Apr 22, 2015 6.150 6.280 6.085 6.240 4,973 +0.11(+1.79%)
Apr 21, 2015 6.060 6.150 6.040 6.130 9,141 +0.05(+0.82%)
Apr 20, 2015 6.030 6.160 6.030 6.080 17,421 -0.06(-0.98%)
Apr 17, 2015 5.940 6.170 5.940 6.140 10,990 +0.10(+1.66%)
Apr 16, 2015 6.286 6.286 6.010 6.040 7,336 -0.18(-2.89%)
Apr 15, 2015 6.300 6.300 6.210 6.220 14,287 -0.14(-2.20%)
Apr 14, 2015 6.510 6.510 6.350 6.360 17,438 -0.12(-1.85%)
Apr 13, 2015 6.420 6.490 6.410 6.480 6,772 -0.03(-0.46%)
Apr 10, 2015 6.490 6.510 6.410 6.510 4,677 +0.01(+0.15%)
Apr 09, 2015 6.410 6.510 6.370 6.500 20,972 +0.13(+2.04%)
Apr 08, 2015 6.500 6.500 6.306 6.370 9,643 -0.08(-1.24%)
Apr 07, 2015 6.390 6.470 6.390 6.450 5,528 -0.01(-0.15%)
Apr 06, 2015 6.390 6.480 6.300 6.460 10,655 +0.06(+0.94%)
Apr 02, 2015 6.400 6.400 6.400 0 -0.07(-1.08%)
Apr 01, 2015 6.470 6.540 6.360 6.470 6,523 -0.04(-0.61%)
Mar 31, 2015 6.500 6.520 6.410 6.510 15,696 +0.02(+0.31%)
Mar 30, 2015 6.490 6.500 6.340 6.490 10,434 -0.01(-0.15%)
Mar 27, 2015 6.470 6.500 6.420 6.500 5,951 +0.01(+0.15%)
Mar 26, 2015 6.550 6.550 6.460 6.490 86,644 -0.01(-0.15%)
Mar 25, 2015 6.469 6.540 6.390 6.500 16,859 +0.06(+0.93%)
Mar 24, 2015 6.440 6.490 6.163 6.440 16,295 +0.07(+1.10%)
Mar 23, 2015 6.110 6.450 6.110 6.370 21,905 +0.26(+4.26%)
Mar 20, 2015 6.110 6.400 6.110 6.110 75,243 -0.13(-2.08%)
Mar 19, 2015 6.280 6.300 6.020 6.240 31,128 +0.04(+0.65%)
Mar 18, 2015 6.110 6.280 6.060 6.200 15,002 -0.03(-0.48%)
Mar 17, 2015 6.260 6.270 6.070 6.230 7,179 -0.01(-0.16%)
Mar 16, 2015 6.200 6.250 6.010 6.240 17,633 +0.03(+0.48%)
Mar 13, 2015 6.180 6.210 6.043 6.210 10,558 +0.05(+0.81%)
Mar 12, 2015 6.160 6.160 6.020 6.160 7,300 +0.04(+0.65%)
Mar 11, 2015 5.990 6.120 5.990 6.120 6,372 +0.01(+0.16%)
Mar 10, 2015 6.040 6.140 5.952 6.110 16,640 -0.06(-0.97%)
Mar 09, 2015 6.320 6.396 6.000 6.170 25,830 -0.24(-3.73%)
Mar 06, 2015 6.400 6.430 6.280 6.409 17,944 +0.01(+0.14%)
Mar 05, 2015 6.300 6.400 6.240 6.400 12,669 +0.00(+0.00%)
Mar 04, 2015 6.400 6.350 6.400 52,532 +0.03(+0.50%)
Mar 03, 2015 6.330 6.370 6.280 6.368 2,254 -0.00(-0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here