Danaos Corporation (NY: DAC)
6.200 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 16, 2014 6.360 6.570 6.200 6.200 10,812 -0.17(-2.67%)
Apr 15, 2014 6.590 6.700 6.060 6.370 22,041 -0.23(-3.48%)
Apr 14, 2014 6.510 6.650 6.400 6.600 9,547 +0.10(+1.54%)
Apr 11, 2014 6.540 6.540 6.260 6.500 9,550 -0.15(-2.26%)
Apr 10, 2014 6.590 6.690 6.270 6.650 12,592 +0.11(+1.68%)
Apr 09, 2014 6.500 6.540 6.350 6.540 9,289 +0.11(+1.71%)
Apr 08, 2014 6.400 6.520 6.250 6.430 27,080 -0.12(-1.83%)
Apr 07, 2014 7.080 7.206 6.520 6.550 69,375 -0.63(-8.77%)
Apr 04, 2014 7.260 7.280 7.010 7.180 41,342 -0.07(-0.97%)
Apr 03, 2014 7.490 7.490 7.180 7.250 20,061 -0.18(-2.42%)
Apr 02, 2014 7.460 7.490 7.210 7.430 26,036 -0.03(-0.40%)
Apr 01, 2014 7.420 7.500 7.120 7.460 17,564 -0.04(-0.53%)
Mar 31, 2014 7.300 7.500 7.010 7.500 39,515 +0.40(+5.63%)
Mar 28, 2014 7.010 7.127 6.891 7.100 10,822 +0.08(+1.14%)
Mar 27, 2014 6.890 7.050 6.810 7.020 4,646 +0.22(+3.24%)
Mar 26, 2014 6.910 7.050 6.790 6.800 32,864 -0.15(-2.16%)
Mar 25, 2014 6.850 6.980 6.760 6.950 15,493 +0.07(+1.02%)
Mar 24, 2014 7.000 7.100 6.780 6.880 32,811 -0.12(-1.71%)
Mar 21, 2014 6.680 7.000 6.680 7.000 129,330 +0.25(+3.70%)
Mar 20, 2014 6.620 6.750 6.530 6.750 13,104 +0.09(+1.35%)
Mar 19, 2014 6.730 6.750 6.570 6.660 15,590 -0.04(-0.60%)
Mar 18, 2014 6.710 6.750 6.532 6.700 18,696 -0.06(-0.89%)
Mar 17, 2014 6.580 6.790 6.580 6.760 49,161 +0.18(+2.74%)
Mar 14, 2014 6.660 6.750 6.410 6.580 30,068 -0.16(-2.37%)
Mar 13, 2014 6.740 6.750 6.425 6.740 21,614 +0.03(+0.45%)
Mar 12, 2014 6.640 6.790 6.410 6.710 37,102 +0.08(+1.21%)
Mar 11, 2014 6.730 6.889 6.630 6.630 24,057 -0.03(-0.45%)
Mar 10, 2014 6.700 6.800 6.584 6.660 28,299 +0.07(+1.06%)
Mar 07, 2014 6.390 6.670 6.340 6.590 40,525 +0.20(+3.13%)
Mar 06, 2014 6.260 6.400 6.180 6.390 19,623 +0.13(+2.08%)
Mar 05, 2014 6.264 6.290 6.200 6.260 8,465 -0.01(-0.16%)
Mar 04, 2014 6.210 6.284 6.150 6.270 10,850 +0.13(+2.12%)
Mar 03, 2014 6.170 6.170 6.000 6.140 38,901 -0.04(-0.65%)
Feb 28, 2014 6.230 6.320 6.110 6.180 22,922 -0.06(-0.96%)
Feb 27, 2014 6.300 6.380 6.080 6.240 30,263 -0.12(-1.89%)
Feb 26, 2014 6.380 6.410 6.200 6.360 22,354 +0.04(+0.63%)
Feb 25, 2014 6.400 6.440 6.190 6.320 21,977 -0.08(-1.25%)
Feb 24, 2014 6.340 6.460 6.220 6.400 28,338 +0.10(+1.59%)
Feb 21, 2014 6.200 6.460 6.170 6.300 16,517 +0.08(+1.29%)
Feb 20, 2014 6.490 6.490 6.200 6.220 37,309 -0.17(-2.66%)
Feb 19, 2014 6.633 6.644 6.180 6.390 39,281 -0.33(-4.91%)
Feb 18, 2014 6.910 6.910 6.450 6.720 51,110 -0.23(-3.31%)
Feb 14, 2014 6.950 6.950 6.950 0 +0.12(+1.76%)
Feb 13, 2014 6.680 6.840 6.600 6.830 34,936 +0.03(+0.44%)
Feb 12, 2014 6.760 6.900 6.610 6.800 20,783 +0.05(+0.74%)
Feb 11, 2014 6.400 6.800 6.161 6.750 56,620 +0.66(+10.84%)
Feb 10, 2014 6.420 6.490 6.090 6.090 35,042 -0.40(-6.16%)
Feb 07, 2014 6.420 6.510 6.111 6.490 43,864 +0.05(+0.78%)
Feb 06, 2014 6.600 6.700 6.280 6.440 33,511 -0.17(-2.57%)
Feb 05, 2014 6.520 6.620 6.431 6.610 30,125 -0.02(-0.30%)
Feb 04, 2014 6.300 6.690 6.230 6.630 29,228 +0.25(+3.92%)
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