Danaos Corporation (NY: DAC)
5.740 USD  -0.160 (-2.71%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.820 5.850 5.650 5.740 16,947 -0.16(-2.71%)
Jul 30, 2014 5.730 5.930 5.730 5.900 10,940 +0.09(+1.55%)
Jul 29, 2014 5.860 5.860 5.840 5.810 9,065 -0.03(-0.51%)
Jul 28, 2014 5.710 5.920 5.710 5.840 6,584 +0.06(+1.04%)
Jul 25, 2014 5.850 5.900 5.780 5.780 4,531 -0.17(-2.86%)
Jul 24, 2014 5.930 6.080 5.820 5.950 12,398 +0.01(+0.17%)
Jul 23, 2014 5.952 5.990 5.920 5.940 3,409 +0.03(+0.51%)
Jul 22, 2014 5.920 5.980 5.770 5.910 15,480 -0.08(-1.34%)
Jul 21, 2014 5.890 6.000 5.850 5.990 4,376 +0.02(+0.34%)
Jul 18, 2014 5.850 5.970 5.840 5.970 4,901 +0.15(+2.52%)
Jul 17, 2014 5.900 6.010 5.680 5.823 16,463 -0.15(-2.46%)
Jul 16, 2014 5.800 5.981 5.770 5.970 7,466 +0.07(+1.19%)
Jul 15, 2014 5.853 5.980 5.690 5.900 12,694 +0.00(+0.00%)
Jul 14, 2014 5.700 5.900 5.680 5.900 7,083 +0.12(+2.08%)
Jul 11, 2014 5.560 5.840 5.360 5.780 25,886 +0.03(+0.52%)
Jul 10, 2014 5.760 5.850 5.631 5.750 12,437 -0.12(-2.04%)
Jul 09, 2014 5.880 5.880 5.620 5.870 8,181 +0.09(+1.56%)
Jul 08, 2014 5.570 5.810 5.570 5.780 25,652 +0.15(+2.66%)
Jul 07, 2014 5.840 5.840 5.570 5.630 22,182 -0.17(-2.93%)
Jul 03, 2014 5.800 5.800 5.800 0 +0.00(+0.00%)
Jul 02, 2014 5.850 5.850 5.682 5.800 20,768 -0.08(-1.36%)
Jul 01, 2014 5.840 5.990 5.640 5.880 17,891 +0.00(+0.00%)
Jun 30, 2014 6.076 6.076 5.880 5.880 7,692 -0.10(-1.67%)
Jun 27, 2014 5.610 6.090 5.590 5.980 29,956 +0.26(+4.55%)
Jun 26, 2014 5.960 6.030 5.697 5.720 10,566 -0.25(-4.19%)
Jun 25, 2014 5.890 6.020 5.840 5.970 12,924 -0.05(-0.83%)
Jun 24, 2014 5.920 6.040 5.890 6.020 93,865 +0.00(+0.00%)
Jun 23, 2014 6.090 6.090 5.861 6.020 15,111 -0.01(-0.10%)
Jun 20, 2014 6.080 6.080 6.000 6.026 5,287 +0.02(+0.27%)
Jun 19, 2014 6.140 6.150 5.920 6.010 13,191 -0.14(-2.28%)
Jun 18, 2014 6.100 6.150 6.010 6.150 3,424 -0.07(-1.13%)
Jun 17, 2014 6.100 6.220 6.100 6.220 10,826 +0.03(+0.48%)
Jun 16, 2014 6.100 6.190 6.000 6.190 7,584 +0.00(+0.00%)
Jun 13, 2014 6.070 6.190 6.000 6.190 7,936 +0.09(+1.48%)
Jun 12, 2014 6.037 6.110 6.010 6.100 9,320 +0.00(+0.00%)
Jun 11, 2014 6.010 6.110 5.970 6.100 9,672 +0.06(+0.99%)
Jun 10, 2014 6.071 6.080 6.010 6.040 6,546 +0.06(+1.00%)
Jun 06, 2014 5.910 6.067 5.900 5.980 7,092 +0.02(+0.34%)
Jun 05, 2014 6.040 6.080 5.920 5.960 8,647 -0.15(-2.45%)
Jun 04, 2014 5.950 6.170 5.900 6.110 12,318 +0.03(+0.49%)
Jun 03, 2014 6.000 6.450 5.900 6.080 42,917 -0.01(-0.16%)
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