$5.94 0.00 (%) Danaos Corp - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAC historical data

Date Open High Low Close Volume
9/1/20155.986.005.835.949,091
8/31/20156.016.015.815.8920,750
8/28/20155.946.005.795.9736,959
8/27/20155.926.095.855.8925,858
8/26/20156.076.105.605.8030,629
8/25/20156.056.105.656.10142,197
8/24/20155.805.825.805.9557,827
8/21/20156.046.205.926.0345,733
8/20/20156.246.246.056.1921,185
8/19/20156.176.236.016.2082,144
8/18/20156.016.196.016.17452,614
8/17/20156.196.195.926.0825,142
8/14/20156.166.196.036.1910,455
8/13/20155.966.205.926.1823,580
8/12/20156.076.125.846.0669,161
8/11/20156.186.206.086.203,502
8/10/20156.176.206.136.184,339
8/7/20156.196.306.056.1984,076
8/6/20156.176.255.986.1919,349
8/5/20156.156.196.056.1110,096
8/4/20156.206.255.936.1422,278
8/3/20155.906.045.706.0420,620
7/31/20156.036.035.696.036,598
7/30/20156.026.126.016.0525,171
7/29/20156.086.105.966.0939,492
7/28/20156.026.236.006.0621,519
7/27/20155.996.075.996.0529,077
7/24/20155.876.095.826.0921,901
7/23/20156.006.005.805.8611,293
7/22/20155.795.915.605.9111,502
7/21/20155.865.995.845.9133,645
7/20/20155.905.905.805.843,900
7/17/20155.685.895.685.8613,501
7/16/20155.855.885.805.848,309
7/15/20155.785.905.655.9034,266
7/14/20155.845.895.745.8013,503
7/13/20155.865.965.315.9458,673
7/10/20155.476.185.475.9640,740
7/9/20155.905.904.945.40106,625
7/8/20155.866.085.865.9017,777
7/7/20155.956.135.725.9866,286
7/6/20156.216.215.956.0060,351
7/2/20156.206.336.106.1723,615
7/1/20156.476.486.406.465,103
6/30/20156.446.496.356.4514,971
6/29/20156.516.606.156.3635,663
6/26/20156.546.616.466.586,126
6/25/20156.676.686.546.5616,243
6/24/20156.576.656.576.6218,993
6/23/20156.616.706.516.6032,111
6/22/20156.486.546.476.5013,448
6/19/20156.506.516.446.489,974
6/18/20156.466.676.426.4929,791
6/17/20156.456.526.446.4914,439
6/16/20156.436.576.436.465,190
6/15/20156.506.556.466.503,422
6/12/20156.506.576.456.511,650
6/11/20156.426.526.426.508,165
6/10/20156.356.506.356.476,334
6/9/20156.376.476.376.4018,240
6/8/20156.466.586.466.507,064
6/5/20156.476.496.476.491,403
6/4/20156.536.536.446.468,157
6/3/20156.526.566.486.5123,185
6/2/20156.536.566.486.5423,823
6/1/20156.456.596.446.5622,386
5/29/20156.446.556.446.5211,692
5/28/20156.466.526.406.462,742
5/27/20156.516.516.386.4518,846
5/26/20156.456.556.366.5516,386
5/22/20156.416.416.336.396,261
5/21/20156.326.396.316.394,619
5/20/20156.326.416.156.3228,435
5/19/20156.306.376.296.3720,229
5/18/20156.206.336.206.3026,792
5/15/20156.206.245.996.1832,082
5/14/20156.466.466.296.3360,296
5/13/20156.456.516.316.3347,640
5/12/20156.216.396.026.3434,899
5/11/20156.496.496.336.3918,682
5/8/20156.516.516.406.499,287
5/7/20156.516.516.486.488,577
5/6/20156.446.556.386.5420,143
5/5/20156.406.446.396.4012,201
5/4/20156.376.406.266.4015,087
5/1/20156.136.306.066.2819,973
4/30/20156.406.405.826.02120,982
4/29/20156.416.436.336.4011,206
4/28/20156.486.546.316.3422,259
4/27/20156.426.426.116.2013,846
4/24/20156.366.426.296.424,739
4/23/20156.296.376.246.3718,407
4/22/20156.156.286.096.244,973
4/21/20156.066.156.046.139,141
4/20/20156.036.166.036.0817,421
4/17/20155.946.175.946.1410,990
4/16/20156.296.296.016.047,336
4/15/20156.306.306.216.2214,287
4/14/20156.516.516.356.3617,438
4/13/20156.426.496.416.486,772
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!