Danaos Corporation (NY: DAC)
5.570 USD  +0.005 (+0.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 5.673 6.150 5.650 6.010 36,628 +0.27(+4.70%)
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%)
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