Danaos Corporation (NY: DAC)
6.140 USD  +0.100 (+1.66%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 6.290 6.370 6.250 6.370 12,200 +0.08(+1.27%)
Feb 27, 2015 6.100 6.290 5.920 6.290 22,780 +0.10(+1.62%)
Feb 26, 2015 6.240 6.250 5.940 6.190 35,569 -0.02(-0.32%)
Feb 25, 2015 6.040 6.230 6.000 6.210 13,334 +0.02(+0.32%)
Feb 24, 2015 6.140 6.230 5.980 6.190 16,420 -0.04(-0.64%)
Feb 23, 2015 5.980 6.250 5.890 6.230 31,233 +0.26(+4.36%)
Feb 20, 2015 5.830 5.980 5.820 5.970 25,213 +0.03(+0.51%)
Feb 19, 2015 6.050 6.080 5.870 5.940 11,526 -0.16(-2.62%)
Feb 18, 2015 6.000 6.130 6.000 6.100 11,920 -0.03(-0.49%)
Feb 17, 2015 5.900 6.130 5.720 6.130 23,601 +0.27(+4.61%)
Feb 13, 2015 5.860 5.860 5.860 0 -0.01(-0.17%)
Feb 12, 2015 5.710 5.940 5.522 5.870 52,758 +0.44(+8.10%)
Feb 11, 2015 5.660 5.990 5.360 5.430 32,488 +0.06(+1.12%)
Feb 10, 2015 6.290 6.300 5.270 5.370 58,085 -0.69(-11.39%)
Feb 09, 2015 5.600 6.350 5.520 6.060 64,108 +0.47(+8.41%)
Feb 06, 2015 4.636 5.910 4.600 5.590 154,393 +1.02(+22.32%)
Feb 05, 2015 4.810 4.890 4.560 4.570 14,947 -0.15(-3.18%)
Feb 04, 2015 4.610 4.950 4.610 4.720 12,022 +0.01(+0.21%)
Feb 03, 2015 4.860 4.940 4.600 4.710 17,732 -0.16(-3.29%)
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