Danaos Corp $5.74

down -0.16


31/7/2014 03:59 PM  |  NYSE : DAC  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAC historical data

Date Open High Low Close Volume
7/30/20145.735.935.735.9010,940
7/29/20145.865.865.595.819,065
7/28/20145.715.925.715.846,584
7/25/20145.855.905.785.784,531
7/24/20145.936.085.825.9512,398
7/23/20145.955.995.925.943,409
7/22/20145.925.985.775.9115,480
7/21/20145.896.005.855.994,376
7/18/20145.855.975.845.974,901
7/17/20145.906.015.685.8216,463
7/16/20145.805.985.775.977,466
7/15/20145.855.985.695.9012,694
7/14/20145.705.905.685.907,083
7/11/20145.565.845.365.7825,886
7/10/20145.765.855.635.7512,437
7/9/20145.885.885.625.878,181
7/8/20145.575.815.575.7825,652
7/7/20145.845.845.575.6322,182
7/3/20145.795.805.635.8022,333
7/2/20145.855.855.685.8020,768
7/1/20145.845.995.645.8817,891
6/30/20146.086.085.885.887,692
6/27/20145.616.095.595.9829,956
6/26/20145.966.035.705.7210,566
6/25/20145.896.025.845.9712,924
6/24/20145.926.045.896.0293,865
6/23/20146.096.095.866.0215,111
6/20/20146.086.086.006.035,287
6/19/20146.146.155.926.0113,191
6/18/20146.106.156.016.153,424
6/17/20146.106.226.106.2210,826
6/16/20146.106.196.006.197,584
6/13/20146.076.196.006.197,936
6/12/20146.046.116.016.109,320
6/11/20146.016.115.976.109,672
6/10/20146.076.086.006.046,546
6/9/20146.026.105.986.077,891
6/6/20145.916.075.905.987,092
6/5/20146.046.085.925.968,647
6/4/20145.956.175.906.1112,318
6/3/20146.006.455.906.0842,917
6/2/20146.046.145.966.098,059
5/30/20145.966.165.805.958,181
5/29/20146.026.125.815.989,841
5/28/20145.975.995.905.952,101
5/27/20146.126.235.855.9560,483
5/23/20146.376.466.226.298,866
5/22/20146.426.506.296.487,135
5/21/20146.356.506.346.495,927
5/20/20146.266.496.266.466,113
5/19/20146.106.456.106.307,007
5/16/20146.126.205.896.209,388
5/15/20146.106.145.946.053,189
5/14/20146.066.495.805.9586,708
5/13/20146.066.406.066.167,599
5/12/20146.166.356.126.2413,981
5/9/20146.336.455.796.2670,530
5/8/20145.866.415.866.2125,736
5/7/20146.006.155.685.9614,317
5/6/20146.056.155.836.1413,586
5/5/20145.816.205.816.2010,713
5/2/20145.996.065.795.9411,956
5/1/20145.696.065.695.9920,788
4/30/20145.475.845.295.8233,386
4/29/20145.305.675.075.5539,477
4/28/20145.365.495.185.3940,848
4/25/20145.615.615.195.4935,096
4/24/20145.705.755.495.6431,572
4/23/20145.805.905.575.8140,291
4/22/20146.066.275.835.9027,191
4/21/20146.126.205.656.2031,820
4/17/20146.166.366.166.206,885
4/16/20146.366.576.206.2010,812
4/15/20146.596.706.066.3722,041
4/14/20146.516.656.406.609,547
4/11/20146.546.546.266.509,550
4/10/20146.596.696.276.6512,592
4/9/20146.506.546.356.549,289
4/8/20146.406.526.256.4327,080
4/7/20147.087.216.526.5569,375
4/4/20147.267.287.017.1841,342
4/3/20147.497.497.187.2520,061
4/2/20147.467.497.217.4326,036
4/1/20147.427.507.127.4617,564
3/31/20147.307.507.017.5039,515
3/28/20147.017.136.897.1010,822
3/27/20146.897.056.817.024,646
3/26/20146.917.056.796.8032,864
3/25/20146.856.986.766.9515,493
3/24/20147.007.106.786.8832,811
3/21/20146.687.006.687.00129,330
3/20/20146.626.756.536.7513,104
3/19/20146.736.756.576.6615,590
3/18/20146.716.756.536.7018,696
3/17/20146.586.796.586.7649,161
3/14/20146.666.756.416.5830,068
3/13/20146.746.756.436.7421,614
3/12/20146.646.796.416.7137,102
3/11/20146.736.896.636.6324,057
3/10/20146.706.806.586.6628,299
Trading Center