Danaos Corporation (NY: DAC)
6.500 USD  +0.010 (+0.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 4.950 4.970 4.750 4.870 17,781 -0.03(-0.61%)
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%)
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