$6.00 0.00 (%) Danaos Corp - NYSE

Jul. 6, 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
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
4/10/20156.496.516.416.514,677
4/9/20156.416.516.376.5020,972
4/8/20156.506.506.316.379,643
4/7/20156.396.476.396.455,528
4/6/20156.396.486.306.4610,655
4/2/20156.506.506.356.4011,811
4/1/20156.476.546.366.476,523
3/31/20156.506.526.416.5115,696
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
  • 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!