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

Danaos Corporation (NY: DAC )

82.09 +0.98 (+1.21%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 9, 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 (%)
Aug 31, 2022 64.35 65.63 63.80 64.41 262,218 +0.40(+0.62%)
Aug 30, 2022 60.27 64.20 59.11 64.01 530,206 +3.70(+6.14%)
Aug 29, 2022 60.73 61.69 60.21 60.31 315,188 -1.22(-1.98%)
Aug 26, 2022 63.85 64.69 61.22 61.52 252,923 -2.34(-3.67%)
Aug 25, 2022 63.24 63.90 62.09 63.87 147,078 +1.40(+2.23%)
Aug 24, 2022 63.35 63.75 62.04 62.47 280,515 -0.65(-1.03%)
Aug 23, 2022 65.47 65.47 62.99 63.12 272,486 -1.93(-2.97%)
Aug 22, 2022 63.36 65.81 62.99 65.06 224,420 -0.88(-1.34%)
Aug 19, 2022 67.20 67.20 64.99 65.94 188,936 -1.94(-2.86%)
Aug 18, 2022 65.84 68.30 65.76 67.89 233,370 +2.48(+3.80%)
Aug 17, 2022 66.59 66.62 64.73 65.40 300,821 -2.67(-3.92%)
Aug 16, 2022 67.38 68.50 66.84 68.07 260,949 +0.57(+0.84%)
Aug 15, 2022 67.59 68.82 66.33 67.50 238,547 -1.89(-2.72%)
Aug 12, 2022 70.42 70.42 66.96 69.39 471,013 -0.96(-1.36%)
Aug 11, 2022 72.22 72.76 70.03 70.35 227,113 -1.52(-2.11%)
Aug 10, 2022 70.67 72.11 69.50 71.87 246,494 +1.85(+2.64%)
Aug 09, 2022 70.34 71.01 69.04 70.02 421,280 +0.06(+0.09%)
Aug 08, 2022 70.29 71.64 69.76 69.95 331,911 +0.02(+0.03%)
Aug 05, 2022 68.16 69.96 67.76 69.93 429,402 +2.40(+3.56%)
Aug 04, 2022 68.43 68.54 66.70 67.53 343,161 -1.45(-2.10%)
Aug 03, 2022 70.86 70.86 67.80 68.98 273,280 -1.21(-1.72%)
Aug 02, 2022 68.81 71.12 67.02 70.18 507,025 +2.53(+3.74%)
Aug 01, 2022 68.12 68.21 66.33 67.65 365,011 +0.33(+0.49%)
Jul 29, 2022 66.16 67.63 64.46 67.32 281,435 +2.24(+3.44%)
Jul 28, 2022 63.87 65.42 63.11 65.08 335,434 +2.28(+3.64%)
Jul 27, 2022 63.48 63.48 61.72 62.80 383,692 +0.83(+1.34%)
Jul 26, 2022 62.40 62.53 60.93 61.97 189,609 -0.44(-0.71%)
Jul 25, 2022 61.64 62.47 60.76 62.41 146,177 +1.55(+2.54%)
Jul 22, 2022 63.07 63.61 59.93 60.87 229,669 -2.35(-3.71%)
Jul 21, 2022 63.23 63.79 61.69 63.21 231,693 +0.59(+0.94%)
Jul 20, 2022 60.41 62.63 59.61 62.63 239,309 +1.96(+3.23%)
Jul 19, 2022 58.88 60.70 58.85 60.66 248,362 +2.14(+3.65%)
Jul 18, 2022 57.12 59.28 56.96 58.53 459,212 +2.38(+4.23%)
Jul 15, 2022 53.74 56.28 53.28 56.15 265,486 +2.95(+5.55%)
Jul 14, 2022 53.59 53.70 52.24 53.20 180,260 -1.62(-2.96%)
Jul 13, 2022 52.79 55.12 52.47 54.82 205,656 +1.20(+2.23%)
Jul 12, 2022 54.31 54.63 53.41 53.62 155,450 -0.75(-1.39%)
Jul 11, 2022 55.37 55.84 54.11 54.38 195,485 -1.30(-2.33%)
Jul 08, 2022 55.47 56.08 54.92 55.67 209,754 +0.10(+0.18%)
Jul 07, 2022 54.86 56.43 54.86 55.57 390,048 +2.75(+5.21%)
Jul 06, 2022 55.35 55.35 51.28 52.82 464,109 -2.43(-4.40%)
Jul 05, 2022 55.86 55.98 54.09 55.25 492,431 -1.74(-3.05%)
Jul 01, 2022 57.29 57.76 55.02 56.99 330,102 -1.10(-1.89%)
Jun 30, 2022 57.07 58.84 56.32 58.09 262,356 +0.00(+0.00%)
Jun 29, 2022 59.29 59.29 57.25 58.09 218,161 -0.82(-1.39%)
Jun 28, 2022 60.67 60.67 58.61 58.91 227,395 -1.52(-2.51%)
Jun 27, 2022 57.99 61.28 57.99 60.43 374,254 +3.33(+5.84%)
Jun 24, 2022 58.36 59.27 56.78 57.09 424,448 -0.50(-0.86%)
Jun 23, 2022 59.43 59.84 56.45 57.59 668,415 -1.28(-2.17%)
Jun 22, 2022 61.93 62.60 58.60 58.87 552,070 -4.82(-7.57%)
Jun 21, 2022 63.98 64.80 62.72 63.69 452,305 +1.62(+2.61%)
Jun 17, 2022 62.60 64.28 61.68 62.07 306,258 -0.90(-1.43%)
Jun 16, 2022 63.18 64.48 61.98 62.98 299,751 -2.52(-3.85%)
Jun 15, 2022 65.71 66.69 63.92 65.50 287,246 -0.21(-0.32%)
Jun 14, 2022 63.27 66.59 63.06 65.71 531,011 +5.73(+9.55%)
Jun 13, 2022 62.34 63.79 59.74 59.98 677,889 -5.41(-8.28%)
Jun 10, 2022 64.44 66.93 63.53 65.40 329,078 -0.47(-0.71%)
Jun 09, 2022 68.12 68.70 65.83 65.87 712,026 -3.37(-4.87%)
Jun 08, 2022 72.08 72.90 68.30 69.23 1,010,101 -6.32(-8.37%)
Jun 07, 2022 74.56 75.56 73.24 75.56 476,418 +0.13(+0.17%)
Jun 06, 2022 79.17 79.35 75.01 75.43 317,329 -2.22(-2.86%)
Jun 03, 2022 77.69 78.24 76.19 77.65 247,841 -0.44(-0.57%)
Jun 02, 2022 78.67 80.19 77.69 78.09 339,731 -0.34(-0.43%)
Jun 01, 2022 76.40 79.46 74.68 78.43 343,789 +3.65(+4.87%)
May 31, 2022 77.29 77.40 73.97 74.79 396,457 -2.21(-2.87%)
May 27, 2022 76.34 77.90 74.70 77.00 340,481 +0.92(+1.21%)
May 26, 2022 75.33 76.34 74.56 76.07 290,119 +1.62(+2.18%)
May 25, 2022 74.29 75.04 72.29 74.45 386,186 -0.28(-0.38%)
May 24, 2022 74.93 75.43 73.04 74.74 320,074 -0.78(-1.03%)
May 23, 2022 74.68 76.69 73.58 75.51 405,971 +1.06(+1.42%)
May 20, 2022 72.97 74.73 71.33 74.45 570,361 +2.69(+3.75%)
May 19, 2022 67.18 73.31 66.23 71.76 460,903 +3.81(+5.61%)
May 18, 2022 73.05 73.05 67.54 67.95 694,382 -4.02(-5.59%)
May 17, 2022 75.98 77.39 70.63 71.97 853,950 -2.50(-3.36%)
May 16, 2022 72.97 75.44 72.97 74.47 747,207 +1.67(+2.29%)
May 13, 2022 71.50 74.36 71.46 72.80 353,067 +2.24(+3.18%)
May 12, 2022 70.37 70.92 66.86 70.56 697,592 -1.28(-1.78%)
May 11, 2022 73.36 75.13 70.99 71.84 381,008 -2.09(-2.83%)
May 10, 2022 73.45 75.51 71.78 73.93 317,086 +1.44(+1.99%)
May 09, 2022 74.93 75.22 70.28 72.48 549,926 -4.68(-6.06%)
May 06, 2022 78.69 78.69 75.37 77.16 315,680 -1.91(-2.41%)
May 05, 2022 79.84 81.09 76.33 79.07 316,223 -1.19(-1.49%)
May 04, 2022 78.65 80.50 76.80 80.26 309,489 +2.63(+3.38%)
May 03, 2022 74.79 78.87 74.79 77.64 484,290 +2.72(+3.63%)
May 02, 2022 73.95 75.11 72.70 74.92 453,793 +0.36(+0.49%)
Apr 29, 2022 75.26 77.51 74.13 74.55 302,402 -0.65(-0.86%)
Apr 28, 2022 76.06 76.35 72.28 75.20 345,644 +0.25(+0.33%)
Apr 27, 2022 70.75 75.02 70.54 74.96 523,614 +4.97(+7.10%)
Apr 26, 2022 72.32 72.99 69.96 69.99 438,195 -0.91(-1.29%)
Apr 25, 2022 73.84 74.10 67.31 70.90 1,323,125 -4.98(-6.56%)
Apr 22, 2022 78.64 79.69 75.43 75.88 431,049 -2.96(-3.76%)
Apr 21, 2022 82.89 83.00 77.73 78.84 336,308 -3.65(-4.42%)
Apr 20, 2022 85.77 86.22 81.35 82.49 432,245 -2.65(-3.12%)
Apr 19, 2022 84.82 85.36 82.91 85.14 482,505 +1.10(+1.31%)
Apr 18, 2022 81.55 84.73 79.95 84.04 369,699 +3.07(+3.80%)
Apr 14, 2022 81.11 81.12 79.08 80.97 442,514 +0.31(+0.38%)
Apr 13, 2022 79.64 81.10 79.20 80.66 305,551 +1.57(+1.98%)
Apr 12, 2022 80.31 80.82 78.15 79.09 398,162 -0.38(-0.48%)
Apr 11, 2022 81.61 81.61 77.32 79.47 650,955 -2.81(-3.41%)
Apr 08, 2022 83.06 83.72 81.87 82.28 346,762 -0.57(-0.68%)
Apr 07, 2022 81.99 84.61 81.18 82.85 378,225 +0.54(+0.65%)
Apr 06, 2022 83.47 84.35 80.81 82.31 893,259 -2.52(-2.97%)
Apr 05, 2022 88.46 89.36 84.28 84.82 1,014,450 -4.21(-4.73%)
Apr 04, 2022 94.86 95.11 87.65 89.04 1,037,951 -6.13(-6.44%)
Apr 01, 2022 94.54 95.31 92.58 95.17 290,079 +1.61(+1.72%)
Mar 31, 2022 94.86 95.55 93.20 93.56 288,271 -0.79(-0.84%)
Mar 30, 2022 95.24 96.74 93.98 94.36 295,837 -1.39(-1.45%)
Mar 29, 2022 96.23 96.23 90.44 95.74 471,427 -0.35(-0.36%)
Mar 28, 2022 93.49 97.20 92.68 96.09 427,472 +2.72(+2.91%)
Mar 25, 2022 93.14 93.49 90.49 93.37 400,061 -0.04(-0.04%)
Mar 24, 2022 94.92 94.92 91.00 93.41 404,386 -1.49(-1.57%)
Mar 23, 2022 94.98 97.59 94.63 94.89 305,001 -0.57(-0.59%)
Mar 22, 2022 95.31 97.87 93.79 95.46 403,717 +0.26(+0.28%)
Mar 21, 2022 96.90 97.40 92.18 95.20 867,433 -0.78(-0.82%)
Mar 18, 2022 97.59 97.59 94.33 95.98 524,249 -1.29(-1.32%)
Mar 17, 2022 97.43 98.02 95.98 97.27 555,782 +0.74(+0.77%)
Mar 16, 2022 90.72 96.91 90.72 96.53 1,177,400 +6.83(+7.62%)
Mar 15, 2022 85.93 89.79 83.46 89.70 734,043 +4.10(+4.78%)
Mar 14, 2022 87.10 88.98 84.00 85.60 705,641 -1.17(-1.35%)
Mar 11, 2022 85.39 88.37 85.29 86.77 588,343 +1.83(+2.16%)
Mar 10, 2022 85.28 87.40 83.28 84.93 525,636 +0.37(+0.44%)
Mar 09, 2022 85.33 86.45 82.32 84.56 602,388 +2.33(+2.84%)
Mar 08, 2022 81.29 83.79 79.54 82.23 429,584 +1.09(+1.35%)
Mar 07, 2022 80.52 82.81 80.27 81.13 474,167 -0.02(-0.02%)
Mar 04, 2022 84.60 84.66 79.24 81.15 787,076 -4.04(-4.74%)
Mar 03, 2022 83.06 86.09 82.68 85.19 427,242 +2.63(+3.18%)
Mar 02, 2022 82.38 83.73 81.46 82.56 438,083 +0.14(+0.17%)
Mar 01, 2022 85.19 85.58 81.87 82.43 403,490 -3.01(-3.52%)
Feb 28, 2022 85.08 86.18 82.54 85.44 565,743 -0.48(-0.56%)
Feb 25, 2022 85.28 86.98 85.16 85.92 427,292 +1.22(+1.44%)
Feb 24, 2022 80.89 84.99 80.26 84.70 418,596 +0.53(+0.63%)
Feb 23, 2022 86.65 88.84 82.88 84.17 497,220 -1.16(-1.36%)
Feb 22, 2022 85.14 87.41 83.98 85.33 441,185 -1.39(-1.60%)
Feb 18, 2022 86.71 0 -1.80(-2.03%)
Feb 17, 2022 89.16 90.93 87.93 88.51 401,929 -1.57(-1.74%)
Feb 16, 2022 90.75 91.11 88.92 90.08 325,432 -0.72(-0.79%)
Feb 15, 2022 91.05 93.11 89.63 90.80 446,371 +1.01(+1.13%)
Feb 14, 2022 88.16 91.23 87.63 89.79 397,247 +0.76(+0.85%)
Feb 11, 2022 88.97 93.20 88.26 89.02 835,488 -0.50(-0.56%)
Feb 10, 2022 86.85 91.03 86.85 89.52 539,683 +1.61(+1.83%)
Feb 09, 2022 87.33 90.42 86.99 87.91 632,066 +1.06(+1.22%)
Feb 08, 2022 88.62 88.99 83.71 86.85 951,967 -1.30(-1.48%)
Feb 07, 2022 86.63 88.94 86.45 88.16 744,612 +2.08(+2.42%)
Feb 04, 2022 85.69 86.60 84.06 86.07 472,312 -0.03(-0.03%)
Feb 03, 2022 84.62 86.99 86.10 497,067 +0.10(+0.12%)
Feb 02, 2022 87.32 87.54 84.76 86.00 503,150 -0.78(-0.90%)
Feb 01, 2022 83.73 87.85 83.55 86.78 842,484 +3.95(+4.77%)
Jan 31, 2022 83.44 82.83 849,521 +0.04(+0.04%)
Jan 28, 2022 77.85 82.91 76.51 82.80 1,170,329 +5.04(+6.48%)
Jan 27, 2022 74.42 78.31 74.17 77.75 1,027,450 +4.81(+6.59%)
Jan 26, 2022 72.84 75.51 72.03 72.95 523,634 +1.28(+1.78%)
Jan 25, 2022 68.92 72.33 67.71 71.67 458,710 +1.29(+1.83%)
Jan 24, 2022 68.91 70.49 64.11 70.39 952,830 -0.34(-0.47%)
Jan 21, 2022 72.98 73.20 69.75 70.72 782,243 -3.39(-4.58%)
Jan 20, 2022 75.59 76.08 73.06 74.11 591,649 +0.61(+0.83%)
Jan 19, 2022 72.28 74.00 70.72 73.51 586,980 +1.20(+1.67%)
Jan 18, 2022 67.90 73.27 67.70 72.30 1,469,658 +5.27(+7.86%)
Jan 14, 2022 67.04 0 +0.91(+1.38%)
Jan 13, 2022 66.95 67.74 65.68 66.12 345,318 -0.84(-1.26%)
Jan 12, 2022 66.99 67.44 65.24 66.96 374,722 +0.31(+0.46%)
Jan 11, 2022 63.95 66.66 63.26 66.66 525,251 +2.92(+4.59%)
Jan 10, 2022 63.12 63.77 61.74 63.73 368,554 +0.31(+0.49%)
Jan 07, 2022 63.82 65.23 63.19 63.42 340,517 -0.40(-0.62%)
Jan 06, 2022 63.66 65.39 62.92 63.82 288,839 +0.24(+0.38%)
Jan 05, 2022 65.41 66.57 63.05 63.58 444,699 -1.68(-2.58%)
Jan 04, 2022 66.18 67.31 64.76 65.26 385,774 -0.60(-0.91%)
Jan 03, 2022 68.80 69.08 65.55 65.86 452,747 -1.72(-2.55%)
Dec 31, 2021 65.23 68.18 65.09 67.58 416,621 +2.07(+3.16%)
Dec 30, 2021 64.55 66.32 64.48 65.51 304,826 +1.21(+1.89%)
Dec 29, 2021 63.37 64.55 63.09 64.29 284,455 +0.84(+1.33%)
Dec 28, 2021 64.09 65.35 63.17 63.45 347,892 -0.75(-1.17%)
Dec 27, 2021 62.97 64.23 62.93 64.20 277,992 +0.77(+1.21%)
Dec 23, 2021 63.70 64.24 63.19 63.43 359,923 +0.06(+0.10%)
Dec 22, 2021 63.95 64.54 62.57 63.37 487,808 -0.53(-0.84%)
Dec 21, 2021 63.75 65.38 63.22 63.90 315,166 +0.79(+1.25%)
Dec 20, 2021 62.56 63.26 61.38 63.12 305,479 -0.32(-0.50%)
Dec 17, 2021 62.11 64.37 61.20 63.43 274,607 +0.51(+0.81%)
Dec 16, 2021 65.10 65.86 62.57 62.93 241,296 -0.62(-0.97%)
Dec 15, 2021 60.45 63.54 59.58 63.54 322,990 +2.78(+4.57%)
Dec 14, 2021 61.47 62.62 60.26 60.76 239,442 -1.43(-2.30%)
Dec 13, 2021 64.83 64.83 61.59 62.19 285,317 -2.84(-4.37%)
Dec 10, 2021 65.71 66.98 63.89 65.03 243,796 -0.45(-0.69%)
Dec 09, 2021 65.27 66.53 64.59 65.49 234,634 +0.01(+0.01%)
Dec 08, 2021 64.72 67.23 64.09 65.48 474,743 +1.90(+2.99%)
Dec 07, 2021 63.37 65.45 63.03 63.58 341,200 +1.06(+1.69%)
Dec 06, 2021 61.87 62.83 60.25 62.52 314,492 +0.43(+0.69%)
Dec 03, 2021 62.53 62.75 59.51 62.09 348,005 -0.24(-0.39%)
Dec 02, 2021 59.48 62.96 59.48 62.34 372,277 +2.87(+4.83%)
Dec 01, 2021 63.10 63.36 59.01 59.47 534,332 -2.72(-4.37%)
Nov 30, 2021 63.40 64.66 59.79 62.18 472,592 -2.49(-3.85%)
Nov 29, 2021 65.91 66.26 63.10 64.67 315,685 -0.32(-0.49%)
Nov 26, 2021 63.01 65.18 62.01 64.99 252,042 -0.28(-0.43%)
Nov 24, 2021 63.89 65.72 61.88 65.27 324,350 +0.57(+0.88%)
Nov 23, 2021 64.95 65.99 62.70 64.70 297,292 -0.53(-0.81%)
Nov 22, 2021 66.16 67.71 64.17 65.23 412,425 -0.52(-0.78%)
Nov 19, 2021 64.79 68.22 64.73 65.74 506,491 +0.53(+0.82%)
Nov 18, 2021 65.63 67.21 65.06 65.21 292,332 +0.29(+0.45%)
Nov 17, 2021 65.46 65.65 63.91 64.92 276,276 +0.36(+0.56%)
Nov 16, 2021 65.32 65.32 63.03 64.56 257,515 -0.47(-0.72%)
Nov 15, 2021 67.06 67.15 64.28 65.03 261,375 -1.45(-2.18%)
Nov 12, 2021 65.23 66.53 64.52 66.47 277,180 +0.86(+1.32%)
Nov 11, 2021 66.61 68.52 65.37 65.61 291,674 -0.43(-0.65%)
Nov 10, 2021 68.02 66.04 441,023 -1.98(-2.91%)
Nov 09, 2021 68.32 68.50 65.22 68.02 521,126 +2.72(+4.16%)
Nov 08, 2021 65.21 66.79 64.59 65.30 514,044 +1.62(+2.54%)
Nov 05, 2021 65.50 65.57 62.15 63.69 448,223 -1.90(-2.89%)
Nov 04, 2021 69.21 69.21 64.73 65.58 385,269 -3.03(-4.42%)
Nov 03, 2021 67.14 69.05 65.83 68.61 235,690 +2.06(+3.09%)
Nov 02, 2021 67.43 67.43 63.66 66.55 438,112 -1.75(-2.57%)
Nov 01, 2021 67.43 69.27 67.07 68.31 305,489 +1.24(+1.85%)
Oct 29, 2021 65.77 67.07 65.26 67.07 203,550 +0.57(+0.85%)
Oct 28, 2021 65.63 67.01 64.74 66.50 359,744 +2.52(+3.93%)
Oct 27, 2021 66.00 66.93 62.65 63.98 269,855 -2.34(-3.52%)
Oct 26, 2021 68.32 66.32 219,788 -2.00(-2.92%)
Oct 25, 2021 66.00 68.90 65.77 68.32 286,481 +2.31(+3.50%)
Oct 22, 2021 67.59 67.59 64.91 66.00 265,233 -1.57(-2.33%)
Oct 21, 2021 70.12 70.39 66.75 67.58 288,975 -2.21(-3.17%)
Oct 20, 2021 69.23 70.11 66.54 69.79 263,748 +1.50(+2.20%)
Oct 19, 2021 66.62 69.36 66.21 68.29 373,343 +2.12(+3.21%)
Oct 18, 2021 63.34 66.76 63.14 66.17 283,252 +3.19(+5.07%)
Oct 15, 2021 63.22 64.85 62.67 62.98 373,842 +0.16(+0.26%)
Oct 14, 2021 64.74 65.63 61.49 62.81 617,113 -1.70(-2.63%)
Oct 13, 2021 66.00 66.19 63.24 64.51 352,222 -1.34(-2.03%)
Oct 12, 2021 64.46 66.98 64.28 65.85 421,216 +2.09(+3.29%)
Oct 11, 2021 63.98 66.22 63.39 63.76 328,065 -1.18(-1.81%)
Oct 08, 2021 67.20 67.74 62.48 64.94 510,383 -1.67(-2.51%)
Oct 07, 2021 67.73 69.96 65.49 66.61 317,849 -0.58(-0.86%)
Oct 06, 2021 64.40 68.01 64.24 67.18 342,557 +1.14(+1.73%)
Oct 05, 2021 64.99 67.87 63.57 66.04 572,662 +2.31(+3.63%)
Oct 04, 2021 73.21 73.21 61.13 63.73 1,694,261 -9.88(-13.42%)
Oct 01, 2021 73.96 75.39 73.02 73.61 236,209 -0.02(-0.02%)
Sep 30, 2021 73.22 74.35 71.92 73.63 281,960 +0.40(+0.55%)
Sep 29, 2021 74.17 74.24 71.47 73.22 258,804 -0.37(-0.50%)
Sep 28, 2021 74.42 75.05 70.48 73.59 383,702 +0.13(+0.18%)
Sep 27, 2021 70.28 74.89 70.03 73.46 787,106 +2.73(+3.86%)
Sep 24, 2021 71.02 72.48 70.57 70.72 179,807 -1.09(-1.51%)
Sep 23, 2021 70.81 73.04 70.22 71.81 270,498 +1.81(+2.58%)
Sep 22, 2021 69.99 71.18 69.26 70.01 272,313 +1.53(+2.23%)
Sep 21, 2021 70.28 70.48 68.14 68.48 280,359 -0.30(-0.43%)
Sep 20, 2021 69.39 70.55 65.87 68.77 762,759 -4.32(-5.90%)
Sep 17, 2021 74.15 75.32 72.19 73.09 208,576 -1.65(-2.21%)
Sep 16, 2021 75.63 77.26 74.26 74.74 212,700 -0.76(-1.01%)
Sep 15, 2021 73.17 75.66 72.79 75.51 244,307 +2.60(+3.56%)
Sep 14, 2021 75.11 75.83 72.11 72.91 339,520 -2.27(-3.03%)
Sep 13, 2021 77.31 77.46 73.93 75.18 328,945 -1.21(-1.59%)
Sep 10, 2021 78.36 78.41 76.06 76.40 305,806 -0.46(-0.60%)
Sep 09, 2021 76.85 79.67 76.18 76.86 403,147 -0.58(-0.75%)
Sep 08, 2021 78.98 79.83 75.18 77.44 285,477 -1.43(-1.81%)
Sep 07, 2021 78.21 80.29 77.74 78.87 316,941 +1.02(+1.32%)
Sep 03, 2021 77.06 79.05 76.04 77.84 233,285 +0.95(+1.24%)
Sep 02, 2021 80.01 80.38 75.21 76.89 382,343 -1.36(-1.73%)
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.