DANAOS $4.15


22/5/2013 04:22 PM  |  NYSE : DAC  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

DAC historical data

Date Open High Low Close Volume
5/22/2013 4.38 4.50 4.12 4.15 340
5/21/2013 4.20 4.50 4.20 4.38 349
5/20/2013 4.24 4.25 4.19 4.19 53
5/17/2013 4.10 4.18 4.10 4.16 40
5/16/2013 4.13 4.30 4.02 4.05 173
5/15/2013 4.26 4.26 4.18 4.18 11
5/14/2013 4.16 4.35 4.16 4.31 24
5/13/2013 4.37 4.37 4.00 4.20 73
5/10/2013 4.41 4.43 4.30 4.30 116
5/9/2013 4.42 4.50 4.24 4.43 235
5/8/2013 4.39 4.45 4.28 4.45 163
5/7/2013 4.31 4.41 4.27 4.39 163
5/6/2013 4.30 4.44 4.26 4.40 184
5/3/2013 4.34 4.35 4.20 4.29 176
5/2/2013 4.22 4.38 4.22 4.31 232
5/1/2013 4.19 4.29 4.14 4.28 202
4/30/2013 4.11 4.20 4.06 4.20 229
4/29/2013 3.98 4.11 3.80 4.09 213
4/26/2013 3.98 3.98 3.85 3.95 141
4/25/2013 3.90 4.11 3.86 3.95 76
4/24/2013 4.05 4.07 3.80 3.95 114
4/23/2013 4.10 4.15 3.95 4.00 149
4/22/2013 4.19 4.19 4.00 4.11 94
4/19/2013 3.95 4.19 3.89 4.14 246
4/18/2013 3.92 3.95 3.78 3.95 122
4/17/2013 3.77 3.95 3.77 3.87 70
4/16/2013 3.78 3.88 3.78 3.86 18
4/15/2013 3.73 3.91 3.73 3.75 80
4/12/2013 3.85 3.90 3.75 3.84 36
4/11/2013 4.00 4.00 3.78 3.90 72
4/10/2013 4.04 4.04 3.85 3.94 59
4/9/2013 3.92 4.02 3.85 3.99 68
4/8/2013 4.02 4.03 3.90 3.90 52
4/5/2013 4.00 4.08 3.94 4.04 127
4/4/2013 3.79 4.06 3.70 4.02 109
4/3/2013 3.98 3.98 3.75 3.80 94
4/2/2013 4.15 4.20 3.40 4.04 1027
4/1/2013 4.25 4.25 4.07 4.11 103
3/28/2013 4.00 4.23 3.96 4.20 1062
3/27/2013 4.00 4.06 3.92 4.00 751
3/26/2013 4.05 4.15 4.00 4.08 233
3/25/2013 3.70 4.10 3.65 4.05 1451
3/22/2013 3.56 3.77 3.52 3.77 143
3/21/2013 3.43 3.58 3.40 3.56 334
3/20/2013 3.50 3.50 3.40 3.48 25
3/19/2013 3.40 3.44 3.36 3.44 13
3/18/2013 3.30 3.45 3.30 3.40 84
3/15/2013 3.53 3.60 3.31 3.31 273
3/14/2013 3.56 3.56 3.43 3.50 35
3/13/2013 3.55 3.55 3.43 3.51 88
3/12/2013 3.62 3.64 3.57 3.60 43
3/11/2013 3.50 3.66 3.49 3.64 41
3/8/2013 3.67 3.67 3.51 3.58 49
3/7/2013 3.60 3.67 3.53 3.67 28
3/6/2013 3.59 3.75 3.45 3.60 75
3/5/2013 3.60 3.73 3.35 3.60 146
3/4/2013 3.49 3.74 3.46 3.63 42
3/1/2013 3.42 3.54 3.32 3.46 116
2/28/2013 3.48 3.54 3.35 3.45 141
2/27/2013 3.50 3.65 3.50 3.52 128
2/26/2013 3.40 3.50 3.32 3.44 57
2/25/2013 3.40 3.61 3.39 3.43 189
2/22/2013 3.32 3.41 3.30 3.33 75
2/21/2013 3.44 3.48 3.24 3.32 64
2/20/2013 3.62 3.73 3.41 3.47 184
2/19/2013 3.37 3.69 3.36 3.68 283
2/15/2013 3.16 3.38 3.14 3.33 337
2/14/2013 3.53 3.53 3.11 3.38 605
2/13/2013 3.71 3.72 3.43 3.59 594
2/12/2013 3.85 3.94 3.75 3.75 226
2/11/2013 3.81 4.05 3.79 4.05 78
2/8/2013 4.00 4.00 3.79 3.91 128
2/7/2013 3.92 4.00 3.71 3.97 137
2/6/2013 4.05 4.06 4.01 4.01 9
2/5/2013 4.11 4.23 3.94 4.08 88
2/4/2013 3.99 4.10 3.97 4.08 129
2/1/2013 4.01 4.10 3.84 4.09 82
1/31/2013 4.25 4.25 3.58 4.06 284
1/30/2013 4.19 4.25 4.15 4.16 286
1/29/2013 4.10 4.15 4.00 4.14 109
1/28/2013 4.06 4.23 4.02 4.06 654
1/25/2013 3.47 4.05 3.47 4.05 482
1/24/2013 3.55 3.66 3.51 3.52 254
1/23/2013 3.50 3.63 3.50 3.58 120
1/22/2013 3.59 3.59 3.51 3.54 95
1/18/2013 3.45 3.53 3.40 3.51 136
1/17/2013 3.30 3.52 3.30 3.52 97
1/16/2013 3.45 3.48 3.18 3.27 226
1/15/2013 3.46 3.47 3.32 3.40 117
1/14/2013 3.36 3.53 3.36 3.41 77
1/11/2013 3.35 3.48 3.27 3.44 166
1/10/2013 3.59 3.60 3.20 3.36 427
1/9/2013 3.21 3.66 3.21 3.52 656
1/8/2013 3.14 3.22 3.04 3.21 221
1/7/2013 3.01 3.11 3.01 3.11 146
1/4/2013 2.80 3.07 2.80 2.98 493
1/3/2013 2.82 2.87 2.80 2.82 42
1/2/2013 2.80 2.85 2.76 2.81 64
12/31/2012 2.56 2.75 2.50 2.75 467
12/28/2012 2.51 2.60 2.44 2.59 421
Marketplace
Trading Center