Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

91.96 -2.58 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.81 12.51 11.30 11.32 594,288 -0.47(-3.95%)
Nov 27, 2020 12.04 12.19 11.23 11.78 375,343 +0.06(+0.52%)
Nov 25, 2020 10.70 11.98 10.69 11.72 780,067 +0.96(+8.89%)
Nov 24, 2020 10.72 11.20 10.32 10.77 3,143,935 -2.27(-17.38%)
Nov 23, 2020 12.47 13.35 12.44 13.03 404,397 +0.68(+5.55%)
Nov 20, 2020 13.16 13.16 12.14 12.35 339,813 -0.61(-4.74%)
Nov 19, 2020 12.57 13.15 12.50 12.96 222,357 +0.19(+1.51%)
Nov 18, 2020 13.61 14.01 12.66 12.77 767,394 -0.40(-3.07%)
Nov 17, 2020 11.67 13.50 11.65 13.17 821,690 +1.52(+13.04%)
Nov 16, 2020 10.17 11.94 10.17 11.65 570,282 +1.71(+17.23%)
Nov 13, 2020 9.484 10.24 9.484 9.940 146,106 +0.51(+5.40%)
Nov 12, 2020 10.62 10.63 9.264 9.431 367,369 -1.22(-11.46%)
Nov 11, 2020 10.35 10.92 10.23 10.65 363,055 +0.32(+3.15%)
Nov 10, 2020 9.414 10.92 9.220 10.33 619,006 +1.47(+16.55%)
Nov 09, 2020 8.693 9.124 8.614 8.860 361,752 +0.67(+8.15%)
Nov 06, 2020 8.518 8.667 7.455 8.193 258,959 +0.11(+1.30%)
Nov 05, 2020 7.894 8.254 7.894 8.088 157,723 +0.30(+3.83%)
Nov 04, 2020 7.815 8.105 7.517 7.789 153,626 -0.04(-0.56%)
Nov 03, 2020 7.534 7.938 7.517 7.833 105,280 +0.40(+5.31%)
Nov 02, 2020 7.201 7.552 7.122 7.438 123,353 +0.23(+3.17%)
Oct 30, 2020 7.306 7.420 6.937 7.209 153,622 -0.26(-3.53%)
Oct 29, 2020 7.455 7.613 7.245 7.473 117,636 -0.05(-0.70%)
Oct 28, 2020 7.850 7.850 7.447 7.526 131,426 -0.52(-6.44%)
Oct 27, 2020 7.596 8.114 7.596 8.044 165,919 +0.47(+6.14%)
Oct 26, 2020 8.017 8.158 7.288 7.578 376,575 -0.64(-7.80%)
Oct 23, 2020 8.193 8.342 8.044 8.219 109,778 +0.06(+0.75%)
Oct 22, 2020 8.456 8.685 8.123 8.158 209,895 -0.30(-3.53%)
Oct 21, 2020 8.632 8.658 8.342 8.456 148,331 -0.19(-2.23%)
Oct 20, 2020 8.175 8.676 8.140 8.650 176,872 +0.58(+7.18%)
Oct 19, 2020 8.342 8.518 7.947 8.070 233,983 -0.06(-0.76%)
Oct 16, 2020 8.325 8.518 8.000 8.131 286,632 -0.09(-1.07%)
Oct 15, 2020 7.657 8.325 7.620 8.219 334,396 +0.53(+6.85%)
Oct 14, 2020 7.824 8.035 7.526 7.692 347,683 +0.05(+0.69%)
Oct 13, 2020 7.736 7.771 7.288 7.640 197,623 -0.03(-0.34%)
Oct 12, 2020 7.464 7.859 7.447 7.666 358,484 +0.28(+3.80%)
Oct 09, 2020 7.728 7.859 7.078 7.385 438,432 -0.47(-6.03%)
Oct 08, 2020 6.867 7.947 6.849 7.859 386,975 +1.05(+15.48%)
Oct 07, 2020 7.016 7.209 6.779 6.806 223,072 -0.03(-0.39%)
Oct 06, 2020 7.464 7.473 6.718 6.832 265,878 -0.65(-8.69%)
Oct 05, 2020 7.877 7.973 7.227 7.482 309,694 -0.25(-3.18%)
Oct 02, 2020 6.735 7.842 6.489 7.728 282,418 +0.80(+11.53%)
Oct 01, 2020 6.577 6.972 6.538 6.928 235,666 +0.48(+7.49%)
Sep 30, 2020 6.129 6.630 6.129 6.445 386,863 +0.23(+3.67%)
Sep 29, 2020 5.936 6.524 5.936 6.217 266,661 +0.32(+5.51%)
Sep 28, 2020 5.497 5.954 5.453 5.892 230,788 +0.51(+9.46%)
Sep 25, 2020 5.286 5.418 5.216 5.383 58,989 +0.09(+1.66%)
Sep 24, 2020 5.339 5.488 5.084 5.295 118,632 -0.07(-1.31%)
Sep 23, 2020 5.497 5.646 5.313 5.365 159,965 -0.12(-2.24%)
Sep 22, 2020 5.488 5.708 5.453 5.488 129,673 -0.02(-0.32%)
Sep 21, 2020 6.200 6.200 5.357 5.506 505,525 -0.68(-11.06%)
Sep 18, 2020 6.015 6.314 5.717 6.191 237,892 +0.23(+3.83%)
Sep 17, 2020 5.813 6.015 5.638 5.963 112,936 +0.14(+2.41%)
Sep 16, 2020 5.339 5.971 5.207 5.822 358,604 +0.54(+10.13%)
Sep 15, 2020 5.093 5.330 5.071 5.286 189,074 +0.26(+5.24%)
Sep 14, 2020 4.663 5.102 4.641 5.023 384,411 +0.46(+10.00%)
Sep 11, 2020 4.373 4.601 4.329 4.566 210,219 +0.19(+4.42%)
Sep 10, 2020 4.189 4.399 4.189 4.373 97,875 +0.18(+4.40%)
Sep 09, 2020 4.268 4.268 4.079 4.189 49,603 -0.01(-0.21%)
Sep 08, 2020 4.189 4.303 4.083 4.197 84,243 +0.04(+0.84%)
Sep 04, 2020 4.039 4.250 4.017 4.162 136,198 +0.11(+2.82%)
Sep 03, 2020 4.101 4.154 3.960 4.048 102,278 -0.07(-1.71%)
Sep 02, 2020 4.259 4.259 3.987 4.118 226,466 -0.11(-2.49%)
Sep 01, 2020 4.391 4.391 4.145 4.224 193,965 -0.21(-4.75%)
Aug 31, 2020 4.391 4.637 4.380 4.435 138,819 -0.04(-0.98%)
Aug 28, 2020 4.347 4.645 4.286 4.478 194,846 +0.14(+3.24%)
Aug 27, 2020 4.391 4.496 4.233 4.338 216,602 -0.07(-1.59%)
Aug 26, 2020 4.628 4.628 4.373 4.408 132,181 -0.20(-4.38%)
Aug 25, 2020 4.522 4.641 4.399 4.610 143,072 +0.14(+3.14%)
Aug 24, 2020 4.549 4.585 4.233 4.470 396,426 -0.08(-1.74%)
Aug 21, 2020 4.540 4.725 4.487 4.549 201,906 -0.01(-0.19%)
Aug 20, 2020 4.654 4.698 4.478 4.557 153,917 -0.13(-2.81%)
Aug 19, 2020 4.786 4.874 4.601 4.689 222,422 -0.07(-1.48%)
Aug 18, 2020 4.961 4.961 4.663 4.759 240,739 -0.16(-3.21%)
Aug 17, 2020 4.918 5.005 4.718 4.918 384,255 +0.08(+1.63%)
Aug 14, 2020 4.654 4.909 4.619 4.838 195,301 +0.19(+4.16%)
Aug 13, 2020 4.742 4.909 4.536 4.645 184,017 -0.17(-3.47%)
Aug 12, 2020 4.654 4.812 4.570 4.812 202,800 +0.30(+6.61%)
Aug 11, 2020 4.496 4.786 4.408 4.514 259,738 +0.04(+0.78%)
Aug 10, 2020 4.215 4.566 4.127 4.478 415,428 +0.36(+8.74%)
Aug 07, 2020 3.732 4.250 3.732 4.118 280,027 +0.36(+9.58%)
Aug 06, 2020 3.732 3.811 3.600 3.758 178,084 -0.04(-0.93%)
Aug 05, 2020 4.013 4.066 3.556 3.794 383,587 -0.25(-6.29%)
Aug 04, 2020 3.846 4.259 3.433 4.048 1,493,022 +0.86(+27.00%)
Aug 03, 2020 3.073 3.214 3.047 3.188 430,696 +0.11(+3.71%)
Jul 31, 2020 3.073 3.073 2.986 3.073 90,761 -0.02(-0.57%)
Jul 30, 2020 3.073 3.100 2.968 3.091 129,523 -0.04(-1.12%)
Jul 29, 2020 3.073 3.179 3.073 3.126 94,787 -0.04(-1.11%)
Jul 28, 2020 3.073 3.257 3.056 3.161 101,932 +0.00(+0.00%)
Jul 27, 2020 3.117 3.322 3.109 3.161 104,394 +0.09(+2.86%)
Jul 24, 2020 2.986 3.144 2.986 3.073 83,928 +0.02(+0.57%)
Jul 23, 2020 3.047 3.240 3.030 3.056 152,206 +0.04(+1.46%)
Jul 22, 2020 3.021 3.170 2.968 3.012 136,292 +0.02(+0.59%)
Jul 21, 2020 3.030 3.117 2.994 2.994 48,711 +0.03(+0.89%)
Jul 20, 2020 3.021 3.025 2.968 2.968 29,471 -0.03(-0.88%)
Jul 17, 2020 3.038 3.109 2.968 2.994 51,131 -0.03(-0.87%)
Jul 16, 2020 3.038 3.109 3.012 3.021 45,144 -0.02(-0.58%)
Jul 15, 2020 3.144 3.152 3.030 3.038 40,787 +0.01(+0.29%)
Jul 14, 2020 3.066 3.066 2.968 3.030 60,891 -0.02(-0.58%)
Jul 13, 2020 3.082 3.113 3.030 3.047 62,238 -0.05(-1.70%)
Jul 10, 2020 3.082 3.256 3.078 3.100 62,519 +0.03(+0.86%)
Jul 09, 2020 3.126 3.126 2.924 3.073 86,516 -0.04(-1.41%)
Jul 08, 2020 3.188 3.214 3.073 3.117 58,502 -0.04(-1.11%)
Jul 07, 2020 3.205 3.214 3.100 3.152 101,419 -0.04(-1.37%)
Jul 06, 2020 3.293 3.357 3.179 3.196 49,352 -0.02(-0.55%)
Jul 02, 2020 3.293 3.416 3.170 3.214 23,800 +0.01(+0.27%)
Jul 01, 2020 3.275 3.382 3.170 3.205 61,086 -0.07(-2.14%)
Jun 30, 2020 3.302 3.346 3.214 3.275 25,208 -0.05(-1.58%)
Jun 29, 2020 3.337 3.425 3.240 3.328 31,916 +0.04(+1.34%)
Jun 26, 2020 3.346 3.354 3.170 3.284 80,739 -0.08(-2.35%)
Jun 25, 2020 3.275 3.420 3.073 3.363 104,012 +0.08(+2.41%)
Jun 24, 2020 3.337 3.363 3.126 3.284 125,809 -0.09(-2.60%)
Jun 23, 2020 3.565 3.618 3.337 3.372 143,589 -0.11(-3.03%)
Jun 22, 2020 3.530 3.618 3.407 3.477 148,840 -0.06(-1.74%)
Jun 19, 2020 3.732 3.750 3.469 3.539 118,661 -0.09(-2.42%)
Jun 18, 2020 3.653 3.780 3.574 3.627 95,614 -0.09(-2.36%)
Jun 17, 2020 3.714 3.851 3.556 3.714 112,486 +0.04(+1.20%)
Jun 16, 2020 3.925 3.965 3.539 3.671 106,395 -0.02(-0.48%)
Jun 15, 2020 3.398 3.855 3.381 3.688 104,064 +0.20(+5.79%)
Jun 12, 2020 3.574 3.600 3.425 3.486 89,736 +0.06(+1.79%)
Jun 11, 2020 3.627 3.627 3.381 3.425 164,881 -0.37(-9.72%)
Jun 10, 2020 4.092 4.092 3.679 3.794 111,509 -0.30(-7.30%)
Jun 09, 2020 4.127 4.145 3.899 4.092 148,574 -0.11(-2.51%)
Jun 08, 2020 3.881 4.215 3.794 4.197 197,031 +0.35(+9.13%)
Jun 05, 2020 3.952 4.039 3.706 3.846 210,219 -0.01(-0.23%)
Jun 04, 2020 3.802 3.917 3.678 3.855 82,039 +0.04(+1.15%)
Jun 03, 2020 3.635 3.908 3.635 3.811 114,821 +0.24(+6.63%)
Jun 02, 2020 3.556 3.627 3.513 3.574 36,644 +0.02(+0.49%)
Jun 01, 2020 3.513 3.649 3.513 3.556 29,791 +0.02(+0.50%)
May 29, 2020 3.732 3.732 3.513 3.539 70,832 -0.19(-5.18%)
May 28, 2020 3.890 3.908 3.706 3.732 57,646 -0.14(-3.63%)
May 27, 2020 3.688 3.883 3.610 3.873 128,313 +0.29(+8.09%)
May 26, 2020 3.627 3.714 3.548 3.583 123,641 -0.04(-1.21%)
May 22, 2020 3.688 3.688 3.486 3.627 85,067 -0.03(-0.72%)
May 21, 2020 3.706 3.758 3.618 3.653 77,088 -0.01(-0.24%)
May 20, 2020 3.671 3.820 3.592 3.662 119,074 +0.04(+0.97%)
May 19, 2020 3.987 4.110 3.513 3.627 289,536 +0.00(+0.00%)
May 18, 2020 3.398 3.688 3.302 3.627 343,599 +0.28(+8.40%)
May 15, 2020 3.293 3.442 3.293 3.346 105,679 +0.05(+1.60%)
May 14, 2020 3.372 3.407 3.267 3.293 150,095 -0.13(-3.85%)
May 13, 2020 3.583 3.605 3.407 3.425 67,544 -0.11(-2.99%)
May 12, 2020 3.873 3.952 3.451 3.530 92,043 -0.32(-8.43%)
May 11, 2020 3.952 3.960 3.644 3.855 106,237 -0.09(-2.23%)
May 08, 2020 3.565 3.952 3.556 3.943 75,501 +0.48(+13.96%)
May 07, 2020 3.363 3.600 3.363 3.460 60,234 +0.14(+4.23%)
May 06, 2020 3.477 3.477 3.249 3.319 89,708 -0.11(-3.32%)
May 05, 2020 3.714 3.837 3.407 3.433 97,792 -0.25(-6.90%)
May 04, 2020 3.776 3.873 3.671 3.688 57,664 -0.19(-4.98%)
May 01, 2020 4.127 4.127 3.688 3.881 92,241 -0.31(-7.34%)
Apr 30, 2020 4.285 4.338 4.039 4.189 57,007 -0.06(-1.45%)
Apr 29, 2020 4.215 4.356 4.162 4.250 91,907 +0.02(+0.41%)
Apr 28, 2020 4.610 4.716 3.995 4.233 149,725 -0.23(-5.12%)
Apr 27, 2020 4.197 4.637 4.197 4.461 130,620 +0.30(+7.17%)
Apr 24, 2020 4.215 4.215 4.066 4.162 31,658 +0.00(+0.00%)
Apr 23, 2020 3.995 4.206 3.995 4.162 94,930 +0.23(+5.80%)
Apr 22, 2020 4.004 4.136 3.908 3.934 34,441 -0.02(-0.44%)
Apr 21, 2020 4.276 4.355 3.855 3.952 65,731 -0.34(-7.98%)
Apr 20, 2020 4.268 4.514 4.118 4.294 66,236 +0.01(+0.20%)
Apr 17, 2020 4.057 4.285 4.034 4.285 87,458 +0.32(+8.20%)
Apr 16, 2020 4.057 4.057 3.750 3.960 59,908 -0.11(-2.59%)
Apr 15, 2020 4.101 4.151 3.864 4.066 73,366 -0.23(-5.32%)
Apr 14, 2020 4.250 4.377 4.101 4.294 78,363 +0.22(+5.39%)
Apr 13, 2020 4.259 4.373 3.792 4.075 159,392 +0.20(+5.22%)
Apr 09, 2020 3.495 3.908 3.495 3.873 151,800 +0.44(+12.79%)
Apr 08, 2020 3.284 3.495 3.232 3.433 76,028 +0.19(+5.96%)
Apr 07, 2020 3.205 3.495 3.161 3.240 121,762 +0.15(+4.83%)
Apr 06, 2020 3.082 3.249 3.030 3.091 148,373 +0.21(+7.32%)
Apr 03, 2020 3.065 3.157 2.828 2.880 96,796 -0.20(-6.55%)
Apr 02, 2020 3.363 3.381 2.898 3.082 128,462 -0.28(-8.36%)
Apr 01, 2020 3.319 3.495 3.275 3.363 73,485 -0.15(-4.25%)
Mar 31, 2020 3.600 3.758 3.337 3.513 84,338 -0.07(-1.96%)
Mar 30, 2020 3.433 3.688 3.346 3.583 105,836 +0.14(+4.08%)
Mar 27, 2020 3.539 3.644 3.302 3.442 149,636 -0.21(-5.77%)
Mar 26, 2020 3.249 3.987 3.003 3.653 188,027 +0.54(+17.51%)
Mar 25, 2020 3.152 3.390 2.854 3.109 205,384 +0.14(+4.73%)
Mar 24, 2020 2.731 3.038 2.678 2.968 135,310 +0.48(+19.43%)
Mar 23, 2020 2.459 2.810 2.397 2.485 106,360 +0.04(+1.80%)
Mar 20, 2020 2.845 3.513 2.195 2.441 271,827 -0.41(-14.46%)
Mar 19, 2020 2.828 3.051 2.766 2.854 50,312 +0.03(+0.93%)
Mar 18, 2020 3.047 3.179 2.787 2.828 99,814 -0.36(-11.29%)
Mar 17, 2020 2.986 4.022 2.951 3.188 177,751 +0.32(+11.01%)
Mar 16, 2020 3.530 3.593 2.863 2.871 147,698 -0.92(-24.31%)
Mar 13, 2020 3.741 3.934 3.627 3.794 28,697 +0.23(+6.40%)
Mar 12, 2020 3.574 3.800 3.425 3.565 199,681 -0.41(-10.38%)
Mar 11, 2020 4.171 4.364 3.925 3.978 83,349 -0.40(-9.22%)
Mar 10, 2020 4.276 4.443 3.846 4.382 153,462 +0.48(+12.39%)
Mar 09, 2020 4.189 4.192 3.732 3.899 168,852 -0.51(-11.55%)
Mar 06, 2020 4.391 4.637 4.364 4.408 178,105 -0.05(-1.18%)
Mar 05, 2020 4.742 4.751 4.417 4.461 164,092 -0.43(-8.80%)
Mar 04, 2020 4.707 5.357 4.654 4.891 160,780 +0.29(+6.30%)
Mar 03, 2020 4.566 4.777 4.470 4.601 139,044 +0.13(+2.95%)
Mar 02, 2020 4.531 4.593 4.391 4.470 178,609 +0.04(+0.99%)
Feb 28, 2020 4.391 4.689 4.145 4.426 240,397 -0.18(-3.82%)
Feb 27, 2020 5.076 5.084 4.566 4.601 443,219 -0.58(-11.19%)
Feb 26, 2020 5.172 5.497 5.172 5.181 117,972 +0.02(+0.34%)
Feb 25, 2020 5.532 5.532 5.137 5.163 426,833 -0.40(-7.11%)
Feb 24, 2020 5.295 5.749 5.295 5.559 242,431 -0.09(-1.56%)
Feb 21, 2020 5.901 5.901 5.629 5.646 109,209 -0.25(-4.32%)
Feb 20, 2020 6.112 6.147 5.875 5.901 92,183 -0.15(-2.47%)
Feb 19, 2020 5.936 6.244 5.901 6.050 107,906 +0.19(+3.30%)
Feb 18, 2020 6.015 6.015 5.585 5.857 191,805 -0.16(-2.63%)
Feb 14, 2020 6.006 6.042 5.804 6.015 137,451 -0.05(-0.87%)
Feb 13, 2020 6.147 6.156 5.725 6.068 202,430 -0.08(-1.29%)
Feb 12, 2020 5.550 6.147 5.532 6.147 382,900 +0.64(+11.64%)
Feb 11, 2020 5.664 5.725 5.321 5.506 529,823 +0.45(+8.85%)
Feb 10, 2020 5.216 5.260 5.005 5.058 140,511 -0.18(-3.36%)
Feb 07, 2020 5.111 5.278 5.080 5.234 100,440 +0.11(+2.23%)
Feb 06, 2020 5.813 5.813 5.102 5.119 145,551 -0.55(-9.75%)
Feb 05, 2020 5.119 5.796 5.119 5.673 196,350 +0.52(+10.05%)
Feb 04, 2020 5.032 5.251 4.970 5.155 85,588 +0.20(+4.08%)
Feb 03, 2020 4.900 5.137 4.839 4.953 125,215 +0.03(+0.53%)
Jan 31, 2020 5.234 5.283 4.856 4.926 143,259 -0.38(-7.12%)
Jan 30, 2020 5.769 5.787 5.264 5.304 115,553 -0.48(-8.35%)
Jan 29, 2020 5.980 6.076 5.725 5.787 89,221 -0.11(-1.93%)
Jan 28, 2020 5.778 5.919 5.638 5.901 104,792 +0.16(+2.75%)
Jan 27, 2020 6.050 6.050 5.725 5.743 146,616 -0.40(-6.44%)
Jan 24, 2020 6.437 6.437 6.050 6.138 93,380 -0.30(-4.64%)
Jan 23, 2020 6.244 6.454 6.042 6.437 108,506 +0.11(+1.81%)
Jan 22, 2020 6.674 6.723 6.252 6.323 126,878 -0.36(-5.39%)
Jan 21, 2020 7.473 7.473 6.630 6.683 155,309 -0.79(-10.58%)
Jan 17, 2020 7.657 7.815 7.394 7.473 131,415 -0.18(-2.41%)
Jan 16, 2020 7.850 8.131 7.622 7.657 280,465 -0.18(-2.35%)
Jan 15, 2020 7.956 7.956 7.763 7.842 93,770 -0.13(-1.65%)
Jan 14, 2020 7.842 8.131 7.842 7.973 93,214 +0.10(+1.23%)
Jan 13, 2020 8.184 8.184 7.689 7.877 166,798 -0.30(-3.65%)
Jan 10, 2020 8.290 8.421 8.052 8.175 83,586 -0.11(-1.27%)
Jan 09, 2020 8.290 8.386 7.991 8.281 115,117 -0.01(-0.11%)
Jan 08, 2020 8.439 8.623 8.254 8.290 158,172 -0.12(-1.46%)
Jan 07, 2020 8.439 8.641 8.333 8.412 145,912 -0.03(-0.31%)
Jan 06, 2020 8.052 8.483 7.771 8.439 220,509 +0.37(+4.57%)
Jan 03, 2020 8.149 8.211 7.771 8.070 165,920 -0.18(-2.23%)
Jan 02, 2020 8.096 8.316 7.982 8.254 127,305 +0.19(+2.40%)
Dec 31, 2019 7.903 8.061 7.868 8.061 283,671 +0.11(+1.44%)
Dec 30, 2019 7.921 7.965 7.640 7.947 227,202 -0.02(-0.22%)
Dec 27, 2019 8.246 8.384 7.912 7.965 111,714 -0.29(-3.51%)
Dec 26, 2019 8.184 8.492 8.149 8.254 184,732 +0.07(+0.86%)
Dec 24, 2019 8.096 8.342 8.074 8.184 33,935 +0.13(+1.64%)
Dec 23, 2019 8.044 8.202 7.991 8.052 165,834 -0.03(-0.33%)
Dec 20, 2019 8.131 8.325 7.903 8.079 151,800 +0.04(+0.44%)
Dec 19, 2019 7.631 8.254 7.605 8.044 299,134 +0.39(+5.05%)
Dec 18, 2019 7.464 7.780 7.288 7.657 238,280 +0.11(+1.51%)
Dec 17, 2019 7.684 7.798 7.394 7.543 277,197 -0.18(-2.28%)
Dec 16, 2019 7.745 7.859 7.490 7.719 311,129 +0.20(+2.69%)
Dec 13, 2019 7.596 7.613 7.157 7.517 132,099 -0.07(-0.93%)
Dec 12, 2019 7.359 7.894 7.130 7.587 403,743 +0.18(+2.37%)
Dec 11, 2019 6.595 7.526 6.595 7.411 320,331 +0.73(+10.91%)
Dec 10, 2019 6.445 6.832 6.164 6.683 258,138 +0.26(+4.10%)
Dec 09, 2019 6.085 6.454 5.954 6.419 470,533 +0.39(+6.40%)
Dec 06, 2019 6.050 6.147 5.971 6.033 260,553 +0.02(+0.29%)
Dec 05, 2019 5.954 6.050 5.840 6.015 256,158 +0.06(+1.03%)
Dec 04, 2019 5.927 6.085 5.868 5.954 283,911 +0.03(+0.44%)
Dec 03, 2019 5.901 6.138 5.831 5.927 909,953 +0.13(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.