Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 274.78 281.48 274.78 278.13 11,341 +5.21(+1.91%)
Nov 29, 2006 270.44 272.92 270.07 272.92 7,835 +3.23(+1.20%)
Nov 28, 2006 270.44 270.44 264.86 269.69 10,084 -0.74(-0.28%)
Nov 27, 2006 271.68 272.30 266.84 270.44 8,028 -0.99(-0.37%)
Nov 24, 2006 271.93 272.05 266.72 271.43 3,546 +0.75(+0.28%)
Nov 22, 2006 268.58 271.06 266.84 270.69 7,641 +3.47(+1.30%)
Nov 21, 2006 264.98 268.58 261.75 267.21 9,689 +5.33(+2.04%)
Nov 20, 2006 261.38 263.37 258.03 261.88 8,907 +3.60(+1.39%)
Nov 17, 2006 259.65 259.89 257.41 258.28 10,535 +0.00(+0.00%)
Nov 16, 2006 258.28 260.51 256.92 258.28 28,963 +1.49(+0.58%)
Nov 15, 2006 255.55 258.65 254.31 256.79 40,506 +6.20(+2.48%)
Nov 14, 2006 249.60 251.21 249.60 250.59 4,570 +0.62(+0.25%)
Nov 13, 2006 249.60 250.34 248.11 249.97 3,377 +1.24(+0.50%)
Nov 10, 2006 248.11 249.23 248.11 248.73 4,111 +0.62(+0.25%)
Nov 09, 2006 248.73 249.13 243.27 248.11 34,742 -1.24(-0.50%)
Nov 08, 2006 249.60 251.21 249.23 249.35 9,197 -1.12(-0.45%)
Nov 07, 2006 249.97 250.47 248.73 250.47 4,610 -0.12(-0.05%)
Nov 06, 2006 250.71 251.46 249.35 250.59 9,479 -1.24(-0.49%)
Nov 03, 2006 251.46 253.07 250.84 251.83 7,794 -2.73(-1.07%)
Nov 02, 2006 251.83 256.17 249.47 254.56 12,405 +2.73(+1.08%)
Nov 01, 2006 254.31 254.44 251.83 251.83 6,892 -3.10(-1.22%)
Oct 31, 2006 251.21 254.93 250.59 254.93 3,071 +3.60(+1.43%)
Oct 30, 2006 251.83 252.08 250.59 251.34 7,319 -0.50(-0.20%)
Oct 27, 2006 250.59 254.06 249.85 251.83 2,039 +0.00(+0.00%)
Oct 26, 2006 0.1241 253.07 250.71 251.83 5,497 -0.12(-0.05%)
Oct 25, 2006 250.59 254.68 250.59 251.96 9,487 +0.12(+0.05%)
Oct 24, 2006 251.21 253.20 251.21 251.83 27,931 +1.98(+0.79%)
Oct 23, 2006 253.69 255.55 248.85 249.85 39,821 -3.85(-1.52%)
Oct 20, 2006 254.93 255.30 253.69 253.69 4,288 -1.86(-0.73%)
Oct 19, 2006 254.31 256.42 253.69 255.55 15,219 +1.24(+0.49%)
Oct 18, 2006 254.81 256.67 254.31 254.31 17,298 -0.50(-0.19%)
Oct 17, 2006 256.67 258.03 254.56 254.81 6,456 -1.24(-0.48%)
Oct 16, 2006 257.79 257.79 253.07 256.05 86,655 -1.74(-0.67%)
Oct 13, 2006 258.90 260.51 256.17 257.79 18,532 -1.12(-0.43%)
Oct 12, 2006 260.27 261.26 256.92 258.90 27,697 -0.87(-0.33%)
Oct 11, 2006 261.75 262.38 259.40 259.77 12,010 -0.75(-0.29%)
Oct 10, 2006 259.52 262.38 259.52 260.51 15,186 +0.99(+0.38%)
Oct 09, 2006 258.41 260.64 258.03 259.52 24,360 +0.87(+0.34%)
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.