Danaos Corporation (NY: DAC)
6.060 USD  +0.010 (+0.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 6.020 6.230 6.000 6.060 21,519 +0.01(+0.17%)
Jul 27, 2015 5.990 6.070 5.990 6.050 29,077 -0.04(-0.66%)
Jul 24, 2015 5.870 6.090 5.820 6.090 21,901 +0.23(+3.92%)
Jul 23, 2015 6.000 6.000 5.810 5.860 11,293 -0.05(-0.85%)
Jul 22, 2015 5.790 5.910 5.600 5.910 11,502 +0.00(+0.00%)
Jul 21, 2015 5.860 5.990 5.840 5.910 33,645 +0.07(+1.20%)
Jul 20, 2015 5.900 5.900 5.800 5.840 3,900 -0.02(-0.34%)
Jul 17, 2015 5.680 5.890 5.680 5.860 13,501 +0.02(+0.34%)
Jul 16, 2015 5.850 5.880 5.795 5.840 8,309 -0.06(-1.02%)
Jul 15, 2015 5.780 5.900 5.652 5.900 34,266 +0.10(+1.72%)
Jul 14, 2015 5.840 5.890 5.740 5.800 13,503 -0.14(-2.36%)
Jul 13, 2015 5.860 5.960 5.310 5.940 58,673 -0.02(-0.33%)
Jul 10, 2015 5.470 6.180 5.470 5.960 40,740 +0.56(+10.36%)
Jul 09, 2015 5.900 5.900 4.940 5.400 106,625 -0.50(-8.47%)
Jul 08, 2015 5.860 6.080 5.860 5.900 17,777 -0.08(-1.34%)
Jul 07, 2015 5.950 6.130 5.720 5.980 66,286 -0.02(-0.33%)
Jul 06, 2015 6.210 6.210 5.953 6.000 60,351 -0.17(-2.76%)
Jul 02, 2015 6.170 6.170 6.170 0 -0.29(-4.49%)
Jul 01, 2015 6.470 6.480 6.398 6.460 5,103 +0.01(+0.16%)
Jun 30, 2015 6.440 6.490 6.350 6.450 14,971 +0.09(+1.42%)
Jun 29, 2015 6.510 6.600 6.148 6.360 35,663 -0.22(-3.34%)
Jun 26, 2015 6.540 6.610 6.458 6.580 6,126 +0.02(+0.32%)
Jun 25, 2015 6.670 6.680 6.540 6.559 16,243 -0.06(-0.92%)
Jun 24, 2015 6.570 6.650 6.570 6.620 18,993 +0.02(+0.30%)
Jun 23, 2015 6.610 6.700 6.510 6.600 32,111 +0.10(+1.54%)
Jun 22, 2015 6.480 6.540 6.470 6.500 13,448 +0.02(+0.31%)
Jun 19, 2015 6.500 6.510 6.440 6.480 9,974 -0.01(-0.15%)
Jun 18, 2015 6.460 6.670 6.420 6.490 29,791 +0.00(+0.00%)
Jun 17, 2015 6.455 6.520 6.440 6.490 14,439 +0.03(+0.46%)
Jun 16, 2015 6.430 6.570 6.430 6.460 5,190 -0.04(-0.62%)
Jun 15, 2015 6.500 6.550 6.459 6.500 3,422 -0.01(-0.15%)
Jun 12, 2015 6.500 6.570 6.450 6.510 1,650 +0.01(+0.15%)
Jun 11, 2015 6.420 6.520 6.420 6.500 8,165 +0.03(+0.46%)
Jun 10, 2015 6.350 6.500 6.350 6.470 6,334 +0.07(+1.09%)
Jun 09, 2015 6.370 6.470 6.370 6.400 18,240 -0.10(-1.54%)
Jun 08, 2015 6.460 6.580 6.460 6.500 7,064 +0.01(+0.15%)
Jun 05, 2015 6.471 6.490 6.468 6.490 1,403 +0.03(+0.46%)
Jun 04, 2015 6.530 6.530 6.440 6.460 8,157 -0.05(-0.77%)
Jun 03, 2015 6.520 6.555 6.475 6.510 23,185 -0.03(-0.46%)
Jun 02, 2015 6.531 6.560 6.480 6.540 23,823 -0.02(-0.30%)
Jun 01, 2015 6.450 6.590 6.440 6.560 22,386 +0.04(+0.61%)
May 29, 2015 6.440 6.550 6.438 6.520 11,692 +0.06(+0.93%)
May 28, 2015 6.460 6.520 6.400 6.460 2,742 +0.01(+0.16%)
May 27, 2015 6.510 6.510 6.380 6.450 18,846 -0.10(-1.53%)
May 26, 2015 6.450 6.550 6.360 6.550 16,386 +0.16(+2.50%)
May 22, 2015 6.390 6.390 6.390 0 +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%)
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