Danaos Corporation (NY: DAC)
4.900 USD  -0.110 (-2.20%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.030 5.080 4.750 4.900 9,498 -0.11(-2.20%)
Jan 29, 2015 4.900 5.010 4.760 5.010 28,132 +0.12(+2.45%)
Jan 28, 2015 4.960 4.970 4.800 4.890 6,827 +0.04(+0.82%)
Jan 27, 2015 5.060 5.080 4.660 4.850 18,721 -0.21(-4.15%)
Jan 26, 2015 5.060 5.170 5.010 5.060 9,968 -0.10(-1.94%)
Jan 23, 2015 5.370 5.370 5.040 5.160 7,219 -0.15(-2.82%)
Jan 22, 2015 5.170 5.310 5.030 5.310 19,495 +0.16(+3.11%)
Jan 21, 2015 5.190 5.190 5.020 5.150 5,516 -0.03(-0.58%)
Jan 20, 2015 5.190 5.190 5.010 5.180 26,033 -0.01(-0.19%)
Jan 16, 2015 5.190 5.190 5.190 0 -0.06(-1.14%)
Jan 15, 2015 5.020 5.250 5.010 5.250 16,715 +0.20(+3.96%)
Jan 14, 2015 5.030 5.090 5.010 5.050 10,900 +0.00(+0.00%)
Jan 13, 2015 5.050 10,455 -0.13(-2.51%)
Jan 12, 2015 5.170 5.190 5.130 5.180 14,038 -0.01(-0.19%)
Jan 09, 2015 5.250 5.250 5.100 5.190 23,553 -0.04(-0.76%)
Jan 08, 2015 5.430 5.530 5.150 5.230 19,387 -0.16(-2.97%)
Jan 07, 2015 5.270 5.410 5.100 5.390 12,907 +0.11(+2.08%)
Jan 06, 2015 5.340 5.430 5.110 5.280 17,864 -0.01(-0.19%)
Jan 05, 2015 5.450 5.590 5.260 5.290 33,599 -0.28(-5.03%)
Jan 02, 2015 5.450 5.600 5.450 5.570 18,621 +0.10(+1.83%)
Dec 31, 2014 5.470 5.470 5.470 0 +0.06(+1.11%)
Dec 30, 2014 5.330 5.430 5.240 5.410 40,348 -0.02(-0.37%)
Dec 29, 2014 5.260 5.430 5.160 5.430 41,646 +0.08(+1.50%)
Dec 26, 2014 5.410 5.560 5.340 5.350 28,238 -0.15(-2.73%)
Dec 24, 2014 5.500 5.500 5.500 0 -0.03(-0.54%)
Dec 23, 2014 5.740 5.740 5.320 5.530 105,519 -0.16(-2.81%)
Dec 22, 2014 5.920 5.920 5.350 5.690 46,577 -0.16(-2.74%)
Dec 19, 2014 5.600 5.880 5.520 5.850 6,904 +0.28(+5.03%)
Dec 18, 2014 5.600 5.619 5.020 5.570 105,696 +0.06(+1.09%)
Dec 17, 2014 5.670 5.770 5.360 5.510 19,610 -0.24(-4.17%)
Dec 16, 2014 5.230 5.750 40,363 -0.15(-2.54%)
Dec 15, 2014 5.310 5.980 5.310 5.900 34,353 +0.65(+12.38%)
Dec 12, 2014 5.400 5.400 5.200 5.250 18,513 -0.30(-5.41%)
Dec 11, 2014 5.540 5.550 5.470 5.550 5,995 +0.01(+0.18%)
Dec 10, 2014 5.550 5.550 5.310 5.540 14,745 -0.11(-1.95%)
Dec 09, 2014 5.610 5.650 5.545 5.650 13,924 -0.09(-1.64%)
Dec 08, 2014 5.750 5.750 5.720 5.744 8,228 -0.15(-2.48%)
Dec 05, 2014 5.740 5.900 5.480 5.890 19,084 +0.20(+3.51%)
Dec 04, 2014 5.580 5.740 5.580 5.690 19,180 +0.05(+0.89%)
Dec 03, 2014 5.500 5.660 5.490 5.640 5,413 -0.01(-0.18%)
Dec 02, 2014 5.640 5.700 5.610 5.650 7,520 +0.01(+0.18%)
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