Danaos Corporation (NY: DAC)
5.850 USD  +0.280 (+5.03%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 5.740 5.740 5.350 5.640 12,195 -0.10(-1.74%)
Nov 28, 2014 5.750 5.750 5.660 5.740 3,316 -0.14(-2.38%)
Nov 26, 2014 5.880 5.880 5.880 0 -0.11(-1.84%)
Nov 25, 2014 6.000 6.000 5.900 5.990 3,005 +0.07(+1.24%)
Nov 24, 2014 5.910 5.917 5.910 5.917 2,800 -0.05(-0.89%)
Nov 21, 2014 6.050 6.050 5.860 5.970 3,626 +0.00(+0.00%)
Nov 20, 2014 5.700 6.090 5.700 5.970 9,760 +0.16(+2.75%)
Nov 19, 2014 5.700 5.850 5.560 5.810 4,723 +0.08(+1.40%)
Nov 18, 2014 5.830 5.830 5.700 5.730 1,886 -0.04(-0.69%)
Nov 17, 2014 5.680 5.800 5.580 5.770 11,252 +0.01(+0.17%)
Nov 14, 2014 5.792 5.860 5.620 5.760 16,594 -0.14(-2.37%)
Nov 13, 2014 5.980 5.980 5.890 5.900 8,733 -0.08(-1.34%)
Nov 12, 2014 6.071 6.160 5.820 5.980 17,833 -0.17(-2.76%)
Nov 11, 2014 6.040 6.290 6.040 6.150 14,236 -0.13(-2.07%)
Nov 10, 2014 6.320 6.470 6.100 6.280 15,991 -0.02(-0.32%)
Nov 07, 2014 6.210 6.350 6.020 6.300 9,369 +0.00(+0.00%)
Nov 06, 2014 6.230 6.300 5.900 6.300 23,974 +0.09(+1.45%)
Nov 05, 2014 5.940 6.260 5.770 6.210 26,975 +0.36(+6.15%)
Nov 04, 2014 5.850 5.950 5.630 5.850 21,637 +0.02(+0.34%)
Nov 03, 2014 5.620 5.830 5.435 5.830 15,116 +0.35(+6.39%)
Oct 31, 2014 5.070 5.480 5.030 5.480 7,006 +0.28(+5.38%)
Oct 30, 2014 5.100 5.220 4.905 5.200 23,650 +0.20(+4.00%)
Oct 29, 2014 4.620 5.000 4.620 5.000 12,475 +0.36(+7.76%)
Oct 28, 2014 4.640 4.640 4.480 4.640 6,167 +0.04(+0.87%)
Oct 27, 2014 4.400 4.600 4.310 4.600 9,587 +0.11(+2.45%)
Oct 24, 2014 4.620 4.620 4.190 4.490 97,366 -0.06(-1.32%)
Oct 23, 2014 4.410 4.600 4.390 4.550 14,334 +0.06(+1.34%)
Oct 22, 2014 4.500 4.170 4.490 21,746 +0.07(+1.58%)
Oct 21, 2014 4.316 4.460 4.160 4.420 15,702 +0.11(+2.55%)
Oct 20, 2014 4.600 4.610 4.150 4.310 34,683 -0.25(-5.48%)
Oct 17, 2014 4.420 4.650 4.420 4.560 4,884 +0.06(+1.33%)
Oct 16, 2014 4.230 4.600 4.230 4.500 10,122 +0.20(+4.65%)
Oct 15, 2014 4.130 4.370 4.130 4.300 12,412 +0.17(+4.12%)
Oct 14, 2014 4.330 4.350 3.955 4.130 10,141 -0.15(-3.50%)
Oct 13, 2014 4.600 4.220 4.280 9,963 -0.32(-6.96%)
Oct 10, 2014 4.670 4.680 4.410 4.600 13,684 -0.08(-1.71%)
Oct 09, 2014 4.730 4.780 4.680 4.680 8,047 +0.01(+0.21%)
Oct 08, 2014 4.745 4.770 4.660 4.670 5,268 -0.17(-3.51%)
Oct 07, 2014 5.000 5.000 4.690 4.840 11,734 -0.16(-3.20%)
Oct 06, 2014 4.950 5.000 4.870 5.000 13,662 +0.09(+1.83%)
Oct 03, 2014 4.959 4.959 4.910 4.910 3,050 -0.08(-1.60%)
Oct 02, 2014 4.920 5.020 4.920 4.990 7,866 -0.01(-0.20%)
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