$5.74 -0.14 (%) Danaos Corp - NYSE

Nov. 28, 2014 | 12:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAC historical data

Date Open High Low Close Volume
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
11/3/20145.625.835.445.8315,116
10/31/20145.075.485.035.487,006
10/30/20145.105.224.915.2023,650
10/29/20144.625.004.625.0012,475
10/28/20144.644.644.484.646,167
10/27/20144.404.604.314.609,587
10/24/20144.624.624.194.4997,366
10/23/20144.424.604.394.5514,334
10/22/20144.404.504.174.4921,746
10/21/20144.324.464.164.4215,702
10/20/20144.604.634.154.3134,683
10/17/20144.424.654.424.564,884
10/16/20144.234.604.234.5010,122
10/15/20144.134.374.134.3012,412
10/14/20144.334.353.964.1310,141
10/13/20144.504.514.224.289,963
10/10/20144.674.684.414.6013,684
10/9/20144.734.784.684.688,047
10/8/20144.744.774.664.675,268
10/7/20145.005.004.694.8411,734
10/6/20144.955.004.875.0013,662
10/3/20144.964.964.914.913,050
10/2/20144.925.024.924.997,866
10/1/20145.065.194.935.0012,440
9/30/20145.305.305.065.149,769
9/29/20145.115.305.115.253,889
9/26/20145.175.304.975.2917,795
9/25/20145.085.185.085.117,371
9/24/20145.245.245.065.184,963
9/23/20145.385.425.155.159,262
9/22/20145.315.395.205.338,074
9/19/20145.575.575.385.425,077
9/18/20145.575.605.565.572,140
9/17/20145.675.685.575.573,806
9/16/20145.785.785.715.745,911
9/15/20145.815.815.685.713,580
9/12/20145.825.825.675.775,369
9/11/20145.825.835.725.836,437
9/10/20145.825.835.685.803,570
9/9/20145.805.835.675.828,576
9/8/20145.635.835.625.839,931
9/5/20145.755.805.625.636,839
9/4/20145.815.825.615.7317,304
9/3/20145.745.755.605.7524,001
9/2/20145.845.845.765.771,024
8/29/20145.805.895.745.785,267
8/28/20145.835.845.735.741,695
8/27/20145.685.845.615.774,067
8/26/20145.936.005.505.6920,355
8/25/20145.755.885.705.8711,608
8/22/20145.785.825.725.826,164
8/21/20145.655.895.545.8711,361
8/20/20145.545.665.545.6510,546
8/19/20145.585.655.485.6514,987
8/18/20145.505.655.445.4726,978
8/15/20145.675.675.335.619,559
8/14/20145.455.695.455.6724,460
8/13/20146.106.105.435.4741,757
8/12/20146.156.175.926.072,606
8/11/20146.016.065.706.0425,389
8/8/20146.146.155.926.133,530
8/7/20145.896.055.846.0410,050
8/6/20145.976.045.845.9915,736
8/5/20146.106.105.805.8912,459
8/4/20145.906.185.896.0510,742
8/1/20145.676.155.656.0136,628
7/31/20145.825.855.655.7416,947
7/30/20145.735.935.735.9010,940
7/29/20145.865.865.595.819,065
7/28/20145.715.925.715.846,584
7/25/20145.855.905.785.784,531
7/24/20145.936.085.825.9512,398
7/23/20145.955.995.925.943,409
7/22/20145.925.985.775.9115,480
7/21/20145.896.005.855.994,376
7/18/20145.855.975.845.974,901
7/17/20145.906.015.685.8216,463
7/16/20145.805.985.775.977,466
7/15/20145.855.985.695.9012,694
7/14/20145.705.905.685.907,083
7/11/20145.565.845.365.7825,886
7/10/20145.765.855.635.7512,437
7/9/20145.885.885.625.878,181
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center