$4.96 -0.17 (%) Danaos Corp - NYSE

Feb. 10, 2016 | 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
2/10/20165.135.134.964.9622,391
2/9/20165.125.134.905.1322,564
2/8/20165.235.445.125.1247,399
2/5/20165.195.375.105.3031,003
2/4/20164.955.294.955.0956,664
2/3/20165.095.324.985.0668,031
2/2/20165.285.284.965.1937,157
2/1/20165.315.495.155.4233,591
1/29/20165.265.355.165.2314,964
1/28/20164.995.194.925.1837,229
1/27/20164.824.984.824.9617,459
1/26/20164.694.944.694.8931,790
1/25/20164.864.914.674.6722,063
1/22/20164.644.964.644.8034,007
1/21/20164.584.814.584.6118,910
1/20/20164.824.824.264.6437,378
1/19/20164.774.824.604.8025,229
1/15/20165.125.124.814.8215,838
1/14/20165.185.185.005.1011,793
1/13/20165.305.305.105.1929,694
1/12/20165.195.225.005.1912,572
1/11/20165.205.265.035.23149,620
1/8/20165.245.245.005.1612,086
1/7/20165.295.295.005.1416,335
1/6/20165.375.545.195.2110,188
1/5/20166.026.035.215.3661,640
1/4/20165.996.145.845.9275,771
12/31/20155.545.995.135.99129,525
12/30/20154.815.724.745.54156,561
12/29/20155.005.084.704.8240,941
12/28/20155.075.154.924.9425,113
12/24/20155.095.185.075.176,012
12/23/20155.145.344.985.0622,055
12/22/20155.055.124.905.0426,587
12/21/20155.045.195.005.0541,607
12/18/20155.305.335.015.0414,242
12/17/20155.315.315.015.2925,247
12/16/20155.345.405.235.2647,419
12/15/20155.305.375.165.2330,939
12/14/20155.565.575.205.3023,992
12/11/20155.425.545.355.5332,373
12/10/20155.405.505.335.4815,988
12/9/20155.575.585.465.468,985
12/8/20155.505.505.405.5014,760
12/7/20155.705.705.505.5417,816
12/4/20155.715.835.645.6713,212
12/3/20155.795.865.715.7614,719
12/2/20155.975.975.755.7923,549
12/1/20155.855.955.755.8915,976
11/30/20156.046.055.815.9621,343
11/27/20155.776.045.626.0452,647
11/25/20155.855.855.525.7784,848
11/24/20155.925.935.805.8624,088
11/23/20156.076.075.935.9332,118
11/20/20156.036.096.016.0624,815
11/19/20156.106.106.026.0914,842
11/18/20156.126.156.076.1412,232
11/17/20156.116.186.006.1030,293
11/16/20156.196.206.126.1813,079
11/13/20156.036.276.026.1413,393
11/12/20156.136.136.006.0814,633
11/11/20156.036.146.036.0511,136
11/10/20156.056.116.006.0414,068
11/9/20156.216.216.026.1313,674
11/6/20156.206.216.046.2142,612
11/5/20156.146.206.006.1947,850
11/4/20156.406.406.046.0723,868
11/3/20156.256.366.106.2669,335
11/2/20156.206.306.056.1829,414
10/30/20156.026.205.966.2016,566
10/29/20156.026.215.956.0234,675
10/28/20156.406.406.136.1350,979
10/27/20156.406.436.286.3912,758
10/26/20156.426.476.336.4322,914
10/23/20156.366.436.336.3918,103
10/22/20156.566.566.406.409,545
10/21/20156.456.506.396.4311,126
10/20/20156.506.506.336.4024,413
10/19/20156.526.626.466.5514,686
10/16/20156.556.556.446.518,336
10/15/20156.526.646.436.547,754
10/14/20156.526.526.466.4915,160
10/13/20156.506.516.466.4916,720
10/12/20156.476.506.466.4762,863
10/9/20156.446.506.396.4620,538
10/8/20156.396.476.396.4413,119
10/7/20156.426.506.356.4240,436
10/6/20156.376.376.236.3429,305
10/5/20156.246.376.176.30106,465
10/2/20156.066.256.066.1127,408
10/1/20156.106.276.106.1912,357
9/30/20156.286.436.086.0939,468
9/29/20155.936.495.826.4236,184
9/28/20155.816.055.695.9513,364
9/25/20155.916.005.785.9318,923
9/24/20156.036.065.896.0217,583
9/23/20155.776.105.696.0818,155
9/22/20155.775.895.765.8417,321
9/21/20156.006.005.695.7431,854
9/18/20156.006.035.986.016,642
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center