Danaos Corporation (NY: DAC)
5.970 USD  +0.080 (+1.36%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 5.940 6.000 5.790 5.970 36,959 +0.08(+1.36%)
Aug 27, 2015 5.920 6.090 5.852 5.890 25,858 +0.09(+1.55%)
Aug 26, 2015 6.070 6.100 5.600 5.800 30,629 -0.30(-4.92%)
Aug 25, 2015 6.050 6.100 5.650 6.100 142,197 +0.15(+2.52%)
Aug 24, 2015 5.800 6.100 5.800 5.950 57,827 -0.08(-1.33%)
Aug 21, 2015 6.040 6.200 5.920 6.030 45,733 -0.16(-2.58%)
Aug 20, 2015 6.240 6.240 6.050 6.190 21,185 -0.01(-0.16%)
Aug 19, 2015 6.170 6.230 6.010 6.200 82,144 +0.03(+0.49%)
Aug 18, 2015 6.010 6.190 6.010 6.170 452,614 +0.09(+1.48%)
Aug 17, 2015 6.190 6.190 5.920 6.080 25,142 -0.11(-1.78%)
Aug 14, 2015 6.160 6.190 6.030 6.190 10,455 +0.01(+0.16%)
Aug 13, 2015 5.960 6.200 5.920 6.180 23,580 +0.12(+1.98%)
Aug 12, 2015 6.070 6.120 5.840 6.060 69,161 -0.14(-2.26%)
Aug 11, 2015 6.175 6.200 6.080 6.200 3,502 +0.02(+0.32%)
Aug 10, 2015 6.170 6.200 6.130 6.180 4,339 -0.01(-0.16%)
Aug 07, 2015 6.190 6.300 6.050 6.190 84,076 +0.00(+0.00%)
Aug 06, 2015 6.170 6.250 5.980 6.190 19,349 +0.08(+1.31%)
Aug 05, 2015 6.150 6.190 6.050 6.110 10,096 -0.03(-0.49%)
Aug 04, 2015 6.200 6.250 5.930 6.140 22,278 +0.10(+1.66%)
Aug 03, 2015 5.900 6.040 5.700 6.040 20,620 +0.01(+0.17%)
Jul 31, 2015 6.030 6.030 5.690 6.030 6,598 -0.02(-0.33%)
Jul 30, 2015 6.016 6.120 6.010 6.050 25,171 -0.04(-0.66%)
Jul 29, 2015 6.080 6.100 5.960 6.090 39,492 +0.03(+0.50%)
Jul 28, 2015 6.020 6.230 6.000 6.060 21,519 +0.01(+0.17%)
Jul 27, 2015 5.990 6.070 5.990 6.050 29,077 -0.04(-0.66%)
Jul 24, 2015 5.870 6.090 5.820 6.090 21,901 +0.23(+3.92%)
Jul 23, 2015 6.000 6.000 5.810 5.860 11,293 -0.05(-0.85%)
Jul 22, 2015 5.790 5.910 5.600 5.910 11,502 +0.00(+0.00%)
Jul 21, 2015 5.860 5.990 5.840 5.910 33,645 +0.07(+1.20%)
Jul 20, 2015 5.900 5.900 5.800 5.840 3,900 -0.02(-0.34%)
Jul 17, 2015 5.680 5.890 5.680 5.860 13,501 +0.02(+0.34%)
Jul 16, 2015 5.850 5.880 5.795 5.840 8,309 -0.06(-1.02%)
Jul 15, 2015 5.780 5.900 5.652 5.900 34,266 +0.10(+1.72%)
Jul 14, 2015 5.840 5.890 5.740 5.800 13,503 -0.14(-2.36%)
Jul 13, 2015 5.860 5.960 5.310 5.940 58,673 -0.02(-0.33%)
Jul 10, 2015 5.470 6.180 5.470 5.960 40,740 +0.56(+10.36%)
Jul 09, 2015 5.900 5.900 4.940 5.400 106,625 -0.50(-8.47%)
Jul 08, 2015 5.860 6.080 5.860 5.900 17,777 -0.08(-1.34%)
Jul 07, 2015 5.950 6.130 5.720 5.980 66,286 -0.02(-0.33%)
Jul 06, 2015 6.210 6.210 5.953 6.000 60,351 -0.17(-2.76%)
Jul 02, 2015 6.170 6.170 6.170 0 -0.29(-4.49%)
Jul 01, 2015 6.470 6.480 6.398 6.460 5,103 +0.01(+0.16%)
Jun 30, 2015 6.440 6.490 6.350 6.450 14,971 +0.09(+1.42%)
Jun 29, 2015 6.510 6.600 6.148 6.360 35,663 -0.22(-3.34%)
Jun 26, 2015 6.540 6.610 6.458 6.580 6,126 +0.02(+0.32%)
Jun 25, 2015 6.670 6.680 6.540 6.559 16,243 -0.06(-0.92%)
Jun 24, 2015 6.570 6.650 6.570 6.620 18,993 +0.02(+0.30%)
Jun 23, 2015 6.610 6.700 6.510 6.600 32,111 +0.10(+1.54%)
Jun 22, 2015 6.480 6.540 6.470 6.500 13,448 +0.02(+0.31%)
Jun 19, 2015 6.500 6.510 6.440 6.480 9,974 -0.01(-0.15%)
Jun 18, 2015 6.460 6.670 6.420 6.490 29,791 +0.00(+0.00%)
Jun 17, 2015 6.455 6.520 6.440 6.490 14,439 +0.03(+0.46%)
Jun 16, 2015 6.430 6.570 6.430 6.460 5,190 -0.04(-0.62%)
Jun 15, 2015 6.500 6.550 6.459 6.500 3,422 -0.01(-0.15%)
Jun 12, 2015 6.500 6.570 6.450 6.510 1,650 +0.01(+0.15%)
Jun 11, 2015 6.420 6.520 6.420 6.500 8,165 +0.03(+0.46%)
Jun 10, 2015 6.350 6.500 6.350 6.470 6,334 +0.07(+1.09%)
Jun 09, 2015 6.370 6.470 6.370 6.400 18,240 -0.10(-1.54%)
Jun 08, 2015 6.460 6.580 6.460 6.500 7,064 +0.01(+0.15%)
Jun 05, 2015 6.471 6.490 6.468 6.490 1,403 +0.03(+0.46%)
Jun 04, 2015 6.530 6.530 6.440 6.460 8,157 -0.05(-0.77%)
Jun 03, 2015 6.520 6.555 6.475 6.510 23,185 -0.03(-0.46%)
Jun 02, 2015 6.531 6.560 6.480 6.540 23,823 -0.02(-0.30%)
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