$3.77 +0.01 (%) Danaos Corp - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAC historical data

Date Open High Low Close Volume
5/2/20163.993.993.763.7679,037
4/29/20164.044.063.813.9578,828
4/28/20164.064.153.974.0498,142
4/27/20164.004.103.994.0677,670
4/26/20163.984.003.914.0033,192
4/25/20164.004.063.983.9832,032
4/22/20163.994.033.963.9825,737
4/21/20164.054.083.983.9968,105
4/20/20164.094.104.014.0128,983
4/19/20164.054.154.004.0039,636
4/18/20163.914.143.914.0239,236
4/15/20164.104.133.883.8835,106
4/14/20164.284.354.004.0249,510
4/13/20164.104.354.104.2972,703
4/12/20164.104.154.064.0610,553
4/11/20164.004.143.984.0751,826
4/8/20163.854.003.853.8942,056
4/7/20163.763.933.703.7483,728
4/6/20163.613.783.603.7464,098
4/5/20163.623.763.553.5880,305
4/4/20163.763.803.683.6952,224
4/1/20163.823.823.723.7642,135
3/31/20163.853.953.783.8099,912
3/30/20163.893.903.793.8034,036
3/29/20163.963.983.813.8580,610
3/28/20164.064.103.913.9326,255
3/24/20164.024.164.024.1014,570
3/23/20164.144.144.004.0321,234
3/22/20164.354.354.094.0945,724
3/21/20164.304.384.254.2720,710
3/18/20164.304.454.244.4141,891
3/17/20164.224.324.224.3043,712
3/16/20164.184.264.084.2340,165
3/15/20164.254.284.174.2028,034
3/14/20164.194.354.124.1979,110
3/11/20164.174.174.034.0748,279
3/10/20164.124.184.044.1435,996
3/9/20164.244.304.084.1262,743
3/8/20164.284.344.144.1739,532
3/7/20164.234.624.164.37151,276
3/4/20164.204.264.064.18117,239
3/3/20164.254.364.164.20137,273
3/2/20164.344.424.314.3322,692
3/1/20164.434.534.364.4028,684
2/29/20164.494.514.404.4335,501
2/26/20164.594.604.434.4521,818
2/25/20164.724.734.524.6018,767
2/24/20164.604.694.374.6928,007
2/23/20164.594.704.584.6937,047
2/22/20164.584.704.584.5921,541
2/19/20164.764.764.604.6420,989
2/18/20164.854.854.614.6922,089
2/17/20164.964.964.684.8051,807
2/16/20164.764.814.684.7124,416
2/12/20164.674.734.614.6650,202
2/11/20164.914.984.654.6522,435
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center