Skip to main content

Danaos Corporation (NY: DAC )

91.90 -0.06 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 486.34 487.94 471.22 481.30 5,214 +6.76(+1.42%)
Jul 30, 2007 479.46 489.29 471.22 474.54 14,625 +5.53(+1.18%)
Jul 27, 2007 466.55 475.28 453.89 469.01 6,995 -7.38(-1.55%)
Jul 26, 2007 491.75 494.95 454.87 476.38 8,410 +3.07(+0.65%)
Jul 25, 2007 460.89 479.46 460.40 473.31 5,767 +13.52(+2.94%)
Jul 24, 2007 482.41 482.41 454.38 459.79 7,694 -22.74(-4.71%)
Jul 23, 2007 479.34 488.56 477.98 482.53 6,271 +9.22(+1.95%)
Jul 20, 2007 487.45 489.05 469.02 473.31 6,596 -4.67(-0.98%)
Jul 19, 2007 460.16 482.53 458.81 477.98 16,260 +28.89(+6.43%)
Jul 18, 2007 434.59 449.95 434.59 449.09 8,841 +18.81(+4.37%)
Jul 17, 2007 419.22 435.20 418.97 430.28 12,014 +20.29(+4.95%)
Jul 16, 2007 425.24 433.73 407.54 410.00 7,206 -9.10(-2.17%)
Jul 13, 2007 405.70 430.28 404.71 419.10 6,352 +21.14(+5.31%)
Jul 12, 2007 399.43 408.77 395.37 397.95 7,182 +1.97(+0.50%)
Jul 11, 2007 393.28 395.98 390.57 395.98 6,751 +1.35(+0.34%)
Jul 10, 2007 397.09 399.30 387.87 394.63 3,595 +1.35(+0.34%)
Jul 09, 2007 394.63 398.32 387.50 393.28 3,920 +3.56(+0.91%)
Jul 06, 2007 395.74 395.86 387.25 389.71 2,456 -2.46(-0.63%)
Jul 05, 2007 398.20 398.20 390.08 392.17 3,823 -1.84(-0.47%)
Jul 03, 2007 392.79 395.98 391.80 394.02 1,862 +3.44(+0.88%)
Jul 02, 2007 391.56 400.65 381.72 390.57 3,814 +3.93(+1.02%)
Jun 29, 2007 383.20 393.28 380.98 386.64 3,676 +10.82(+2.88%)
Jun 28, 2007 370.66 381.11 370.66 375.82 2,716 +9.22(+2.52%)
Jun 27, 2007 372.01 385.17 360.09 366.60 6,531 -5.04(-1.36%)
Jun 26, 2007 368.20 386.27 362.67 371.64 5,881 +1.23(+0.33%)
Jun 25, 2007 385.41 387.87 368.94 370.41 4,929 -13.77(-3.58%)
Jun 22, 2007 385.17 387.62 382.95 384.18 3,074 -0.62(-0.16%)
Jun 21, 2007 390.33 394.14 381.35 384.80 3,757 -3.69(-0.95%)
Jun 20, 2007 388.85 394.51 387.75 388.48 5,140 +2.70(+0.70%)
Jun 19, 2007 386.64 388.48 378.16 385.78 4,823 +1.60(+0.42%)
Jun 18, 2007 384.43 391.19 381.72 384.18 4,115 +2.83(+0.74%)
Jun 15, 2007 393.40 402.25 381.35 381.35 6,019 -12.05(-3.06%)
Jun 14, 2007 393.28 394.51 391.07 393.40 5,360 +0.62(+0.16%)
Jun 13, 2007 389.10 395.00 388.48 392.79 3,888 +4.30(+1.11%)
Jun 12, 2007 392.05 396.60 387.50 388.48 2,968 -3.44(-0.88%)
Jun 11, 2007 382.46 393.65 382.46 391.93 3,099 +11.06(+2.91%)
Jun 08, 2007 388.48 393.28 377.42 380.86 3,928 -1.11(-0.29%)
Jun 07, 2007 389.22 393.40 381.97 381.97 7,491 -10.33(-2.63%)
Jun 06, 2007 389.10 393.40 381.11 392.30 5,555 +0.12(+0.03%)
Jun 05, 2007 396.48 396.48 389.68 392.17 8,988 +2.09(+0.54%)
Jun 04, 2007 400.16 400.29 390.08 390.08 3,733 -7.01(-1.76%)
Jun 01, 2007 392.05 399.55 392.05 397.09 4,018 +3.69(+0.94%)
May 31, 2007 398.32 403.85 392.17 393.40 5,588 +0.00(+0.00%)
May 30, 2007 396.48 399.30 391.31 393.40 3,554 +0.00(+0.00%)
May 29, 2007 405.70 409.38 392.54 393.40 6,255 -1.84(-0.47%)
May 25, 2007 393.40 395.25 387.25 395.25 4,359 +4.30(+1.10%)
May 24, 2007 399.55 400.41 385.92 390.94 4,969 -2.46(-0.63%)
May 23, 2007 401.76 401.76 392.54 393.40 6,466 -4.30(-1.08%)
May 22, 2007 398.32 402.62 392.30 397.70 8,126 +5.53(+1.41%)
May 21, 2007 408.77 412.46 390.45 392.17 20,091 -4.92(-1.24%)
May 18, 2007 400.16 407.29 394.26 397.09 14,779 +0.61(+0.16%)
May 17, 2007 387.25 399.43 385.41 396.48 19,229 +16.60(+4.37%)
May 16, 2007 379.26 380.86 377.67 379.88 2,082 +3.69(+0.98%)
May 15, 2007 375.58 378.16 374.35 376.19 2,456 +1.72(+0.46%)
May 14, 2007 379.88 379.88 373.86 374.47 2,391 +0.74(+0.20%)
May 11, 2007 370.66 373.73 370.29 373.73 1,797 +1.84(+0.50%)
May 10, 2007 378.04 380.49 369.31 371.89 2,041 -3.07(-0.82%)
May 09, 2007 368.81 376.56 367.83 374.96 2,651 +6.15(+1.67%)
May 08, 2007 383.57 383.57 366.60 368.81 2,879 -8.24(-2.18%)
May 07, 2007 373.12 386.39 370.04 377.05 6,238 +7.01(+1.89%)
May 04, 2007 380.49 380.49 366.36 370.04 4,872 +1.84(+0.50%)
May 03, 2007 358.98 369.43 358.98 368.20 3,888 +12.29(+3.45%)
May 02, 2007 350.37 366.36 348.53 355.91 3,798 -0.61(-0.17%)
May 01, 2007 354.68 356.52 345.95 356.52 3,278 +2.83(+0.80%)
Apr 30, 2007 357.75 366.23 348.41 353.69 4,904 -1.84(-0.52%)
Apr 27, 2007 350.50 362.91 346.81 355.54 3,074 +3.56(+1.01%)
Apr 26, 2007 350.37 360.95 345.46 351.97 4,945 +7.25(+2.10%)
Apr 25, 2007 343.61 344.84 339.92 344.72 1,285 +2.34(+0.68%)
Apr 24, 2007 346.56 346.56 339.56 342.38 1,700 -1.11(-0.32%)
Apr 23, 2007 345.82 348.53 343.49 343.49 1,268 -2.21(-0.64%)
Apr 20, 2007 344.84 348.77 343.00 345.70 1,708 +3.93(+1.15%)
Apr 19, 2007 342.63 343.00 341.15 341.77 967 -0.86(-0.25%)
Apr 18, 2007 343.24 345.46 341.28 342.63 1,610 -0.62(-0.18%)
Apr 17, 2007 342.26 345.46 341.03 343.24 2,375 +0.62(+0.18%)
Apr 16, 2007 338.82 345.70 338.82 342.63 3,367 +2.33(+0.69%)
Apr 13, 2007 335.74 341.64 335.74 340.29 3,936 +5.16(+1.54%)
Apr 12, 2007 331.07 337.96 330.83 335.13 1,952 +4.18(+1.26%)
Apr 11, 2007 330.09 330.95 322.71 330.95 3,042 +0.98(+0.30%)
Apr 10, 2007 337.34 337.34 329.35 329.97 2,066 -7.25(-2.15%)
Apr 09, 2007 348.41 349.27 336.97 337.22 3,196 -9.71(-2.80%)
Apr 05, 2007 335.74 348.90 335.01 346.93 2,497 +11.80(+3.52%)
Apr 04, 2007 334.39 336.85 333.16 335.13 1,700 +0.74(+0.22%)
Apr 03, 2007 325.66 334.39 325.66 334.39 3,945 +8.24(+2.53%)
Apr 02, 2007 323.70 326.15 320.99 326.15 1,878 +2.46(+0.76%)
Mar 30, 2007 324.56 324.56 322.59 323.70 1,399 -0.25(-0.08%)
Mar 29, 2007 325.79 327.01 323.82 323.94 2,684 -1.60(-0.49%)
Mar 28, 2007 328.25 329.97 324.68 325.54 2,456 -0.25(-0.08%)
Mar 27, 2007 325.79 331.32 325.79 325.79 2,139 -0.12(-0.04%)
Mar 26, 2007 327.75 329.47 325.66 325.91 2,480 -0.25(-0.08%)
Mar 23, 2007 320.87 327.51 320.25 326.15 2,464 +4.67(+1.45%)
Mar 22, 2007 320.87 322.59 319.76 321.49 1,651 +1.11(+0.35%)
Mar 21, 2007 317.18 323.45 317.06 320.38 3,115 +3.44(+1.09%)
Mar 20, 2007 307.10 316.93 305.38 316.93 7,637 +9.59(+3.12%)
Mar 19, 2007 303.53 307.35 300.95 307.35 10,379 +6.88(+2.29%)
Mar 16, 2007 300.21 300.46 295.05 300.46 1,065 +1.11(+0.37%)
Mar 15, 2007 298.99 302.43 298.25 299.35 5,653 -0.12(-0.04%)
Mar 14, 2007 304.52 304.52 297.39 299.48 12,176 -4.30(-1.42%)
Mar 13, 2007 304.39 305.99 302.67 303.78 3,896 -0.62(-0.20%)
Mar 12, 2007 301.81 305.62 301.32 304.39 5,197 +3.44(+1.14%)
Mar 09, 2007 295.05 300.95 293.94 300.95 2,123 +4.79(+1.62%)
Mar 08, 2007 301.20 301.20 295.05 296.16 2,635 +0.62(+0.21%)
Mar 07, 2007 296.28 298.74 293.82 295.54 2,668 +1.23(+0.42%)
Mar 06, 2007 298.00 298.74 289.03 294.31 4,579 -1.35(-0.46%)
Mar 05, 2007 300.71 300.71 292.84 295.67 3,131 -5.04(-1.68%)
Mar 02, 2007 296.89 301.20 294.68 300.71 3,416 +3.81(+1.28%)
Mar 01, 2007 287.68 297.04 282.76 296.89 3,367 +5.65(+1.94%)
Feb 28, 2007 285.22 295.05 271.57 291.24 8,524 +5.41(+1.89%)
Feb 27, 2007 298.12 309.07 264.93 285.83 28,233 -14.14(-4.71%)
Feb 26, 2007 304.03 305.50 295.30 299.97 2,798 -4.18(-1.37%)
Feb 23, 2007 306.98 309.19 302.80 304.15 3,701 -2.83(-0.92%)
Feb 22, 2007 303.41 307.35 301.32 306.98 3,562 +3.44(+1.13%)
Feb 21, 2007 304.15 308.94 302.55 303.53 41,240 -1.23(-0.40%)
Feb 20, 2007 298.12 306.36 295.05 304.76 2,846 +7.87(+2.65%)
Feb 16, 2007 297.39 299.23 293.94 296.89 3,749 +1.23(+0.42%)
Feb 15, 2007 294.93 298.62 293.33 295.67 3,123 +1.48(+0.50%)
Feb 14, 2007 293.33 295.67 292.22 294.19 6,434 +1.60(+0.55%)
Feb 13, 2007 290.01 295.67 289.03 292.59 2,350 +2.58(+0.89%)
Feb 12, 2007 291.36 291.61 285.22 290.01 1,504 +0.00(+0.00%)
Feb 09, 2007 292.59 294.93 289.03 290.01 2,993 -2.21(-0.76%)
Feb 08, 2007 296.04 298.00 287.80 292.22 4,961 +0.49(+0.17%)
Feb 07, 2007 293.21 299.11 285.83 291.73 7,540 -1.84(-0.63%)
Feb 06, 2007 293.45 295.42 289.52 293.58 7,320 +0.62(+0.21%)
Feb 05, 2007 293.08 296.16 288.90 292.96 7,133 -0.12(-0.04%)
Feb 02, 2007 290.75 295.79 290.13 293.08 8,101 +2.95(+1.02%)
Feb 01, 2007 297.26 298.12 287.57 290.13 4,132 -6.76(-2.28%)
Jan 31, 2007 297.51 298.74 295.79 296.89 4,262 -1.23(-0.41%)
Jan 30, 2007 298.37 301.94 296.89 298.12 4,140 +0.37(+0.12%)
Jan 29, 2007 294.44 302.67 294.44 297.76 3,513 +5.16(+1.76%)
Jan 26, 2007 298.12 300.71 283.86 292.59 11,688 -5.41(-1.82%)
Jan 25, 2007 304.89 304.89 295.67 298.00 5,881 -12.17(-3.92%)
Jan 24, 2007 308.08 314.11 307.35 310.17 7,882 +2.70(+0.88%)
Jan 23, 2007 304.52 310.79 303.29 307.47 3,953 +3.44(+1.13%)
Jan 22, 2007 302.43 305.99 301.81 304.03 2,472 +0.98(+0.32%)
Jan 19, 2007 305.38 305.50 301.20 303.04 1,488 -2.34(-0.76%)
Jan 18, 2007 305.75 305.91 301.94 305.38 1,504 +0.25(+0.08%)
Jan 17, 2007 299.11 305.75 298.12 305.13 4,945 +6.15(+2.06%)
Jan 16, 2007 295.05 301.20 295.05 298.99 4,498 +2.58(+0.87%)
Jan 12, 2007 294.19 298.12 293.45 296.40 4,847 +3.44(+1.18%)
Jan 11, 2007 291.98 294.93 291.36 292.96 7,646 +1.60(+0.55%)
Jan 10, 2007 293.82 295.05 290.50 291.36 4,172 -2.46(-0.84%)
Jan 09, 2007 294.44 295.05 293.21 293.82 3,351 +0.12(+0.04%)
Jan 08, 2007 290.50 296.53 289.52 293.70 3,904 +3.20(+1.10%)
Jan 05, 2007 293.21 296.28 288.78 290.50 2,367 -3.32(-1.13%)
Jan 04, 2007 292.59 294.19 291.36 293.82 3,505 +1.23(+0.42%)
Jan 03, 2007 291.98 296.34 289.52 292.59 6,474 -1.60(-0.54%)
Dec 29, 2006 293.45 295.05 293.21 294.19 1,334 +0.25(+0.08%)
Dec 28, 2006 294.44 295.05 292.72 293.94 1,512 +0.37(+0.13%)
Dec 27, 2006 291.36 295.54 289.15 293.58 4,823 +2.83(+0.97%)
Dec 26, 2006 293.21 293.21 289.89 290.75 650 -1.84(-0.63%)
Dec 22, 2006 292.47 296.28 291.36 292.59 3,050 +0.62(+0.21%)
Dec 21, 2006 291.36 296.28 291.36 291.98 7,223 +0.00(+0.00%)
Dec 20, 2006 292.84 293.94 291.36 291.98 1,512 -0.62(-0.21%)
Dec 19, 2006 291.36 295.54 290.75 292.59 2,960 +1.84(+0.63%)
Dec 18, 2006 295.05 295.42 285.83 290.75 3,294 -4.18(-1.42%)
Dec 15, 2006 295.05 295.67 292.35 294.93 2,147 +0.25(+0.08%)
Dec 14, 2006 294.31 295.05 291.73 294.68 8,085 +0.86(+0.29%)
Dec 13, 2006 290.75 295.05 290.01 293.82 7,743 +1.84(+0.63%)
Dec 12, 2006 288.29 291.98 286.45 291.98 10,444 +3.07(+1.06%)
Dec 11, 2006 285.83 288.90 280.30 288.90 9,077 +3.69(+1.29%)
Dec 08, 2006 276.61 287.06 276.61 285.22 5,311 +7.62(+2.75%)
Dec 07, 2006 275.75 279.07 271.57 277.59 5,311 +2.46(+0.89%)
Dec 06, 2006 275.63 276.00 272.31 275.13 4,522 -0.49(-0.18%)
Dec 05, 2006 273.78 276.49 273.66 275.63 3,335 +1.84(+0.67%)
Dec 04, 2006 275.38 276.61 273.66 273.78 9,980 -1.60(-0.58%)
Dec 01, 2006 275.13 278.45 273.78 275.38 8,540 -0.25(-0.09%)
Nov 30, 2006 272.31 278.95 272.31 275.63 11,444 +5.16(+1.91%)
Nov 29, 2006 268.00 270.46 267.64 270.46 7,906 +3.20(+1.20%)
Nov 28, 2006 268.00 268.00 262.47 267.27 10,175 -0.74(-0.28%)
Nov 27, 2006 269.23 269.85 264.44 268.00 8,101 -0.98(-0.37%)
Nov 24, 2006 269.48 269.60 264.32 268.99 3,579 +0.74(+0.27%)
Nov 22, 2006 266.16 268.62 264.44 268.25 7,711 +3.44(+1.30%)
Nov 21, 2006 262.60 266.16 259.40 264.81 9,777 +5.29(+2.04%)
Nov 20, 2006 259.03 261.00 255.71 259.52 8,988 +3.56(+1.39%)
Nov 17, 2006 257.31 257.56 255.10 255.96 10,631 +0.00(+0.00%)
Nov 16, 2006 255.96 258.17 254.60 255.96 29,226 +1.47(+0.58%)
Nov 15, 2006 253.25 256.33 252.02 254.48 40,874 +6.15(+2.48%)
Nov 14, 2006 247.35 248.95 247.35 248.34 4,612 +0.62(+0.25%)
Nov 13, 2006 247.35 248.09 245.88 247.72 3,408 +1.23(+0.50%)
Nov 10, 2006 245.88 246.98 245.88 246.49 4,148 +0.62(+0.25%)
Nov 09, 2006 246.49 246.88 241.08 245.88 35,058 -1.23(-0.50%)
Nov 08, 2006 247.35 248.95 246.98 247.11 9,281 -1.11(-0.45%)
Nov 07, 2006 247.72 248.21 246.49 248.21 4,652 -0.12(-0.05%)
Nov 06, 2006 248.46 249.19 247.11 248.34 9,565 -1.23(-0.49%)
Nov 03, 2006 249.19 250.79 248.58 249.56 7,865 -2.71(-1.07%)
Nov 02, 2006 249.56 253.87 247.23 252.27 12,518 +2.71(+1.08%)
Nov 01, 2006 252.02 252.15 249.56 249.56 6,954 -3.07(-1.22%)
Oct 31, 2006 248.95 252.64 248.34 252.64 3,099 +3.56(+1.43%)
Oct 30, 2006 249.56 249.81 248.34 249.07 7,385 -0.49(-0.20%)
Oct 27, 2006 248.34 251.78 247.60 249.56 2,057 +0.00(+0.00%)
Oct 26, 2006 0.1229 250.79 248.46 249.56 5,547 -0.12(-0.05%)
Oct 25, 2006 248.34 252.39 248.34 249.69 9,573 +0.12(+0.05%)
Oct 24, 2006 248.95 250.92 248.95 249.56 28,184 +1.97(+0.79%)
Oct 23, 2006 251.41 253.25 246.61 247.60 40,182 -3.81(-1.52%)
Oct 20, 2006 252.64 253.01 251.41 251.41 4,327 -1.84(-0.73%)
Oct 19, 2006 252.02 254.11 251.41 253.25 15,357 +1.23(+0.49%)
Oct 18, 2006 252.51 254.36 252.02 252.02 17,455 -0.49(-0.19%)
Oct 17, 2006 254.36 255.71 252.27 252.51 6,515 -1.23(-0.48%)
Oct 16, 2006 255.47 255.47 250.79 253.74 87,442 -1.72(-0.67%)
Oct 13, 2006 256.57 258.17 253.87 255.47 18,700 -1.11(-0.43%)
Oct 12, 2006 257.92 258.91 254.60 256.57 27,949 -0.86(-0.33%)
Oct 11, 2006 259.40 260.01 257.06 257.43 12,119 -0.74(-0.29%)
Oct 10, 2006 257.19 260.01 257.19 258.17 15,324 +0.98(+0.38%)
Oct 09, 2006 256.08 258.29 255.71 257.19 24,581 +0.86(+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.