$6.49 -0.01 (%) Danaos Corp - NYSE

Mar. 30, 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
3/30/20156.496.506.346.4910,434
3/27/20156.476.506.426.505,951
3/26/20156.556.556.466.4986,644
3/25/20156.476.546.396.5016,859
3/24/20156.446.496.166.4416,295
3/23/20156.116.456.116.3721,905
3/20/20156.116.406.116.1175,243
3/19/20156.286.306.026.2431,128
3/18/20156.116.286.066.2015,002
3/17/20156.266.276.076.237,179
3/16/20156.206.256.016.2417,633
3/13/20156.186.216.046.2110,558
3/12/20156.166.166.026.167,300
3/11/20155.996.125.996.126,372
3/10/20156.046.145.956.1116,640
3/9/20156.326.406.006.1725,830
3/6/20156.406.436.286.4117,944
3/5/20156.306.406.246.4012,669
3/4/20156.376.406.356.4052,532
3/3/20156.336.376.286.372,254
3/2/20156.296.376.256.3712,200
2/27/20156.106.295.926.2922,780
2/26/20156.246.255.946.1935,569
2/25/20156.046.236.006.2113,334
2/24/20156.146.235.986.1916,420
2/23/20155.986.255.896.2331,233
2/20/20155.835.985.825.9725,213
2/19/20156.056.085.875.9411,526
2/18/20156.006.136.006.1011,920
2/17/20155.906.135.726.1323,601
2/13/20155.755.945.455.8664,975
2/12/20155.715.945.525.8752,758
2/11/20155.665.995.365.4332,488
2/10/20156.296.305.275.3758,085
2/9/20155.606.355.526.0664,108
2/6/20154.645.914.605.59154,393
2/5/20154.814.894.564.5714,947
2/4/20154.614.954.614.7212,022
2/3/20154.864.944.604.7117,732
2/2/20154.954.974.754.8717,781
1/30/20155.035.084.754.909,498
1/29/20154.905.014.765.0128,132
1/28/20154.964.974.804.896,827
1/27/20155.065.084.664.8518,721
1/26/20155.065.175.015.069,968
1/23/20155.375.375.045.167,219
1/22/20155.175.315.035.3119,495
1/21/20155.195.195.025.155,516
1/20/20155.195.195.015.1826,033
1/16/20155.175.305.015.1915,418
1/15/20155.025.255.015.2516,715
1/14/20155.035.095.015.0510,900
1/13/20155.185.185.015.0510,455
1/12/20155.175.195.135.1814,038
1/9/20155.255.255.105.1923,553
1/8/20155.435.535.155.2319,387
1/7/20155.275.415.105.3912,907
1/6/20155.345.435.115.2817,864
1/5/20155.455.595.265.2933,599
1/2/20155.455.605.455.5718,621
12/31/20145.415.495.375.4718,394
12/30/20145.335.435.245.4142,348
12/29/20145.265.435.165.4341,646
12/26/20145.415.565.345.3528,238
12/24/20145.625.705.265.5029,818
12/23/20145.745.745.325.53105,519
12/22/20145.925.925.355.6946,577
12/19/20145.605.885.525.856,904
12/18/20145.605.625.025.57105,696
12/17/20145.675.775.365.5119,610
12/16/20145.915.985.235.7540,363
12/15/20145.315.985.315.9034,353
12/12/20145.405.405.205.2518,513
12/11/20145.545.555.475.555,995
12/10/20145.555.555.315.5414,745
12/9/20145.615.655.555.6513,924
12/8/20145.755.755.725.748,228
12/5/20145.745.905.485.8919,084
12/4/20145.585.745.585.6919,180
12/3/20145.505.665.495.645,413
12/2/20145.645.705.615.657,520
12/1/20145.745.745.355.6412,195
11/28/20145.755.755.665.743,316
11/26/20145.975.985.855.884,848
11/25/20146.006.005.905.993,005
11/24/20145.915.925.915.922,800
11/21/20146.056.055.865.973,626
11/20/20145.706.095.705.979,760
11/19/20145.705.855.565.814,723
11/18/20145.835.835.705.731,886
11/17/20145.685.805.585.7711,252
11/14/20145.795.865.625.7616,594
11/13/20145.985.985.895.908,733
11/12/20146.076.165.825.9817,833
11/11/20146.046.296.046.1514,236
11/10/20146.326.476.106.2815,991
11/7/20146.216.356.026.309,369
11/6/20146.236.305.906.3023,974
11/5/20145.946.265.776.2126,975
11/4/20145.855.955.635.8521,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center