Danaos Corporation (NY: DAC)
3.760 USD  -0.190 (-4.81%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 3.990 3.990 3.760 3.760 79,037 -0.19(-4.81%)
Apr 29, 2016 4.040 4.060 3.810 3.950 78,828 -0.09(-2.23%)
Apr 28, 2016 4.060 4.150 3.970 4.040 98,142 -0.02(-0.49%)
Apr 27, 2016 4.000 4.100 3.990 4.060 77,670 +0.06(+1.50%)
Apr 26, 2016 3.980 4.000 3.910 4.000 33,192 +0.02(+0.50%)
Apr 25, 2016 4.000 4.060 3.980 3.980 32,032 +0.00(+0.00%)
Apr 22, 2016 3.990 4.032 3.960 3.980 25,737 -0.01(-0.25%)
Apr 21, 2016 4.050 4.084 3.980 3.990 68,105 -0.02(-0.50%)
Apr 20, 2016 4.090 4.100 4.010 4.010 28,983 +0.01(+0.25%)
Apr 19, 2016 4.050 4.150 4.000 4.000 39,636 -0.02(-0.50%)
Apr 18, 2016 3.910 4.140 3.910 4.020 39,236 +0.14(+3.61%)
Apr 15, 2016 4.100 4.129 3.880 3.880 35,106 -0.14(-3.48%)
Apr 14, 2016 4.280 4.350 4.000 4.020 49,510 -0.27(-6.29%)
Apr 13, 2016 4.100 4.350 4.100 4.290 72,703 +0.23(+5.67%)
Apr 12, 2016 4.100 4.150 4.060 4.060 10,553 -0.01(-0.25%)
Apr 11, 2016 4.000 4.140 3.979 4.070 51,826 +0.18(+4.63%)
Apr 08, 2016 3.850 4.000 3.850 3.890 42,056 +0.15(+4.01%)
Apr 07, 2016 3.761 3.930 3.700 3.740 83,728 +0.00(+0.00%)
Apr 06, 2016 3.610 3.780 3.600 3.740 64,098 +0.16(+4.47%)
Apr 05, 2016 3.620 3.760 3.550 3.580 80,305 -0.11(-2.98%)
Apr 04, 2016 3.760 3.800 3.680 3.690 52,224 -0.07(-1.86%)
Apr 01, 2016 3.820 3.820 3.720 3.760 42,135 -0.04(-1.05%)
Mar 31, 2016 3.850 3.954 3.780 3.800 99,912 +0.00(+0.00%)
Mar 30, 2016 3.890 3.900 3.790 3.800 34,036 -0.05(-1.30%)
Mar 29, 2016 3.960 3.980 3.860 3.850 80,610 -0.08(-2.04%)
Mar 28, 2016 4.060 4.100 3.910 3.930 26,255 -0.17(-4.15%)
Mar 24, 2016 4.100 4.100 4.100 0 +0.07(+1.74%)
Mar 23, 2016 4.140 4.140 4.000 4.030 21,234 -0.06(-1.47%)
Mar 22, 2016 4.350 4.350 4.090 4.090 45,724 -0.18(-4.22%)
Mar 21, 2016 4.300 4.380 4.250 4.270 20,710 -0.14(-3.17%)
Mar 18, 2016 4.300 4.450 4.236 4.410 41,891 +0.11(+2.56%)
Mar 17, 2016 4.221 4.320 4.221 4.300 43,712 +0.07(+1.65%)
Mar 16, 2016 4.180 4.260 4.080 4.230 40,165 +0.03(+0.71%)
Mar 15, 2016 4.250 4.280 4.170 4.200 28,034 +0.01(+0.24%)
Mar 14, 2016 4.190 4.350 4.120 4.190 79,110 +0.12(+2.95%)
Mar 11, 2016 4.170 4.170 4.030 4.070 48,279 -0.07(-1.69%)
Mar 10, 2016 4.120 4.180 4.040 4.140 35,996 +0.02(+0.49%)
Mar 09, 2016 4.240 4.300 4.080 4.120 62,743 -0.05(-1.20%)
Mar 08, 2016 4.280 4.340 4.140 4.170 39,532 -0.20(-4.58%)
Mar 07, 2016 4.230 4.620 4.160 4.370 151,276 +0.19(+4.55%)
Mar 04, 2016 4.200 4.255 4.140 4.180 117,239 -0.02(-0.48%)
Mar 03, 2016 4.250 4.360 4.180 4.200 137,273 -0.13(-3.00%)
Mar 02, 2016 4.340 4.420 4.310 4.330 22,692 -0.07(-1.59%)
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