$4.41 -0.17 (%) Danaos Corp - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/20164.644.644.214.41142,335
7/21/20164.754.904.514.58156,241
7/20/20164.624.754.454.74117,138
7/19/20164.524.674.374.49133,050
7/18/20164.204.504.204.48266,795
7/15/20164.104.234.094.1768,666
7/14/20164.344.354.044.11146,180
7/13/20164.544.674.244.34171,205
7/12/20164.284.574.234.45165,371
7/11/20164.164.674.094.28555,256
7/8/20163.354.103.344.04292,880
7/7/20163.003.453.003.28146,261
7/6/20162.802.992.732.95109,089
7/5/20162.882.882.722.7222,126
7/1/20162.702.882.702.8239,103
6/30/20162.982.992.702.72139,945
6/29/20163.053.062.982.9910,699
6/28/20163.023.162.972.9932,429
6/27/20163.153.182.973.0143,388
6/24/20163.283.323.163.1735,665
6/23/20163.293.343.273.336,917
6/22/20163.193.253.193.2414,841
6/21/20163.173.183.133.1826,616
6/20/20163.203.243.203.2112,538
6/17/20163.183.313.103.1514,575
6/16/20163.143.213.133.1821,024
6/15/20163.323.413.163.1854,228
6/14/20163.233.303.123.2753,352
6/13/20163.303.303.153.2351,058
6/10/20163.503.513.303.328,805
6/9/20163.623.623.493.5323,551
6/8/20163.633.653.603.6217,454
6/7/20163.473.593.453.56225,434
6/6/20163.503.553.473.4921,510
6/3/20163.453.503.453.4912,079
6/2/20163.503.583.453.469,998
6/1/20163.523.563.413.5030,386
5/31/20163.413.643.413.5061,633
5/27/20163.363.463.363.3921,885
5/26/20163.303.363.303.3286,984
5/25/20163.363.403.303.3128,012
5/24/20163.363.503.233.42235,075
5/23/20163.413.463.283.2840,069
5/20/20163.163.473.163.4767,189
5/19/20163.223.353.113.1327,589
5/18/20163.203.323.163.2034,631
5/17/20163.203.283.193.2774,676
5/16/20163.273.273.193.2232,677
5/13/20163.163.293.163.2624,935
5/12/20163.313.333.163.1830,229
5/11/20163.343.393.203.2831,473
5/10/20163.253.373.253.3230,951
5/9/20163.203.333.203.2353,015
5/6/20163.653.663.073.16133,117
5/5/20163.974.023.583.63120,496
5/4/20163.774.003.684.00160,763
5/3/20163.763.843.683.7765,611
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center