Danaos Corporation (NY: DAC)
4.490 USD  -0.060 (-1.32%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 4.620 4.620 4.190 4.490 97,366 -0.06(-1.32%)
Oct 23, 2014 4.410 4.600 4.390 4.550 14,334 +0.06(+1.34%)
Oct 22, 2014 4.500 4.170 4.490 21,746 +0.07(+1.58%)
Oct 21, 2014 4.316 4.460 4.160 4.420 15,702 +0.11(+2.55%)
Oct 20, 2014 4.600 4.610 4.150 4.310 34,683 -0.25(-5.48%)
Oct 17, 2014 4.420 4.650 4.420 4.560 4,884 +0.06(+1.33%)
Oct 16, 2014 4.230 4.600 4.230 4.500 10,122 +0.20(+4.65%)
Oct 15, 2014 4.130 4.370 4.130 4.300 12,412 +0.17(+4.12%)
Oct 14, 2014 4.330 4.350 3.955 4.130 10,141 -0.15(-3.50%)
Oct 13, 2014 4.600 4.220 4.280 9,963 -0.32(-6.96%)
Oct 10, 2014 4.670 4.680 4.410 4.600 13,684 -0.08(-1.71%)
Oct 09, 2014 4.730 4.780 4.680 4.680 8,047 +0.01(+0.21%)
Oct 08, 2014 4.745 4.770 4.660 4.670 5,268 -0.17(-3.51%)
Oct 07, 2014 5.000 5.000 4.690 4.840 11,734 -0.16(-3.20%)
Oct 06, 2014 4.950 5.000 4.870 5.000 13,662 +0.09(+1.83%)
Oct 03, 2014 4.959 4.959 4.910 4.910 3,050 -0.08(-1.60%)
Oct 02, 2014 4.920 5.020 4.920 4.990 7,866 -0.01(-0.20%)
Oct 01, 2014 5.060 5.190 4.930 5.000 12,440 -0.14(-2.72%)
Sep 30, 2014 5.300 5.300 5.060 5.140 9,769 -0.11(-2.10%)
Sep 29, 2014 5.190 5.300 5.110 5.250 3,889 -0.04(-0.76%)
Sep 26, 2014 5.170 5.300 4.970 5.290 17,795 +0.18(+3.52%)
Sep 25, 2014 5.080 5.180 5.080 5.110 7,371 -0.07(-1.35%)
Sep 24, 2014 5.240 5.240 5.060 5.180 4,963 +0.03(+0.58%)
Sep 23, 2014 5.380 5.416 5.150 5.150 9,262 -0.18(-3.38%)
Sep 22, 2014 5.312 5.390 5.200 5.330 8,074 -0.09(-1.66%)
Sep 19, 2014 5.570 5.570 5.380 5.420 5,077 -0.15(-2.69%)
Sep 18, 2014 5.570 5.600 5.560 5.570 2,140 +0.01(+0.09%)
Sep 17, 2014 5.670 5.681 5.565 5.565 3,806 -0.18(-3.05%)
Sep 16, 2014 5.780 5.780 5.710 5.740 5,911 +0.03(+0.53%)
Sep 15, 2014 5.810 5.810 5.680 5.710 3,580 -0.06(-1.04%)
Sep 12, 2014 5.820 5.820 5.670 5.770 5,369 -0.06(-1.03%)
Sep 11, 2014 5.820 5.830 5.720 5.830 6,437 +0.03(+0.52%)
Sep 10, 2014 5.820 5.830 5.680 5.800 3,570 -0.02(-0.34%)
Sep 09, 2014 5.800 5.830 5.670 5.820 8,576 -0.01(-0.17%)
Sep 08, 2014 5.630 5.830 5.620 5.830 9,931 +0.20(+3.55%)
Sep 05, 2014 5.750 5.800 5.620 5.630 6,839 -0.10(-1.75%)
Sep 04, 2014 5.820 5.610 5.730 17,304 -0.02(-0.35%)
Sep 03, 2014 5.740 5.750 5.600 5.750 24,001 -0.02(-0.35%)
Sep 02, 2014 5.840 5.840 5.840 5.770 1,024 -0.01(-0.17%)
Aug 29, 2014 5.780 5.780 5.780 0 +0.04(+0.70%)
Aug 28, 2014 5.830 5.840 5.730 5.740 1,695 -0.03(-0.52%)
Aug 27, 2014 5.680 5.840 5.610 5.770 4,067 +0.08(+1.41%)
Aug 26, 2014 5.930 5.980 5.500 5.690 20,355 -0.18(-3.07%)
Aug 25, 2014 5.750 5.870 5.740 5.870 11,608 +0.05(+0.86%)
Aug 22, 2014 5.780 5.820 5.720 5.820 6,164 -0.05(-0.85%)
Aug 21, 2014 5.650 5.890 5.540 5.870 11,361 +0.22(+3.89%)
Aug 20, 2014 5.540 5.660 5.540 5.650 10,546 +0.00(+0.06%)
Aug 19, 2014 5.579 5.650 5.480 5.647 14,987 +0.18(+3.23%)
Aug 18, 2014 5.500 5.650 5.440 5.470 26,978 -0.14(-2.50%)
Aug 15, 2014 5.670 5.670 5.330 5.610 9,559 -0.06(-1.06%)
Aug 14, 2014 5.450 5.690 5.450 5.670 24,460 +0.20(+3.66%)
Aug 13, 2014 6.070 5.425 5.470 41,757 -0.60(-9.88%)
Aug 12, 2014 6.150 6.170 5.920 6.070 2,606 +0.03(+0.50%)
Aug 11, 2014 6.010 6.060 5.700 6.040 25,389 -0.09(-1.47%)
Aug 08, 2014 6.140 6.140 5.920 6.130 3,530 +0.09(+1.49%)
Aug 07, 2014 5.890 6.050 5.840 6.040 10,050 +0.05(+0.83%)
Aug 06, 2014 5.970 6.040 5.840 5.990 15,736 +0.10(+1.70%)
Aug 05, 2014 6.100 6.100 5.800 5.890 12,459 -0.16(-2.64%)
Aug 04, 2014 5.900 6.180 5.890 6.050 10,742 +0.04(+0.67%)
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