Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

91.96 -2.58 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 321.80 322.91 317.99 319.22 5,739 +0.74(+0.23%)
May 29, 2008 325.74 332.14 316.14 318.48 9,693 -5.04(-1.56%)
May 28, 2008 318.61 326.60 316.88 323.53 5,167 +8.24(+2.61%)
May 27, 2008 319.22 319.22 309.38 315.28 7,928 -1.23(-0.39%)
May 26, 2008 319.22 321.07 313.81 316.51 0 +0.00(+0.00%)
May 23, 2008 319.22 321.07 313.81 316.51 3,189 -3.57(-1.11%)
May 22, 2008 322.91 323.03 316.27 320.08 6,833 -5.04(-1.55%)
May 21, 2008 332.38 334.72 322.17 325.12 8,246 -8.73(-2.62%)
May 20, 2008 324.51 333.86 321.56 333.86 13,126 +9.23(+2.84%)
May 19, 2008 320.08 333.24 319.84 324.63 12,697 +4.80(+1.50%)
May 16, 2008 322.05 326.23 314.55 319.84 11,801 -1.97(-0.61%)
May 15, 2008 308.27 322.05 307.78 321.80 7,489 +12.30(+3.97%)
May 14, 2008 318.24 321.68 309.38 309.50 11,495 -9.60(-3.01%)
May 13, 2008 328.45 330.78 305.32 319.10 34,915 -9.35(-2.85%)
May 12, 2008 321.19 329.68 316.39 328.45 7,659 +10.33(+3.25%)
May 09, 2008 320.33 320.33 315.53 318.11 3,681 -1.72(-0.54%)
May 08, 2008 318.61 321.07 315.16 319.84 4,180 +0.74(+0.23%)
May 07, 2008 314.92 321.07 314.92 319.10 6,208 +3.69(+1.17%)
May 06, 2008 306.43 317.17 306.43 315.41 4,363 +6.64(+2.15%)
May 05, 2008 309.13 309.87 306.43 308.76 2,900 +2.21(+0.72%)
May 02, 2008 308.76 308.76 301.38 306.55 4,767 +2.09(+0.69%)
May 01, 2008 304.58 308.64 302.74 304.46 3,994 -2.83(-0.92%)
Apr 30, 2008 305.20 309.38 305.20 307.29 3,963 +1.23(+0.40%)
Apr 29, 2008 306.43 310.36 301.38 306.06 5,605 -1.48(-0.48%)
Apr 28, 2008 308.03 310.73 300.40 307.53 8,169 -1.60(-0.52%)
Apr 25, 2008 305.81 309.38 300.15 309.13 9,345 +5.29(+1.74%)
Apr 24, 2008 312.21 317.62 302.86 303.84 7,592 -3.57(-1.16%)
Apr 23, 2008 317.01 318.98 301.88 307.41 8,791 -7.38(-2.34%)
Apr 22, 2008 319.71 321.07 311.23 314.79 7,030 +3.32(+1.07%)
Apr 21, 2008 314.55 322.17 308.15 311.47 6,520 -3.07(-0.98%)
Apr 18, 2008 320.08 321.07 311.47 314.55 11,054 +2.21(+0.71%)
Apr 17, 2008 310.73 313.93 306.30 312.33 6,839 +1.60(+0.51%)
Apr 16, 2008 312.45 315.28 307.66 310.73 5,107 +0.86(+0.28%)
Apr 15, 2008 307.53 317.87 307.53 309.87 2,950 -3.20(-1.02%)
Apr 14, 2008 320.70 320.70 310.24 313.07 3,919 -4.55(-1.43%)
Apr 11, 2008 319.84 321.44 315.28 317.62 4,698 -5.17(-1.60%)
Apr 10, 2008 329.80 330.05 321.07 322.79 3,251 -5.17(-1.58%)
Apr 09, 2008 333.00 337.67 323.28 327.95 4,495 -6.40(-1.91%)
Apr 08, 2008 323.28 335.09 323.03 334.35 5,885 +10.46(+3.23%)
Apr 07, 2008 331.52 331.52 322.91 323.89 4,601 -3.20(-0.98%)
Apr 04, 2008 325.25 331.52 318.24 327.09 3,649 +1.72(+0.53%)
Apr 03, 2008 321.19 328.45 318.11 325.37 2,186 +4.31(+1.34%)
Apr 02, 2008 316.39 323.16 310.00 321.07 4,273 +2.76(+0.87%)
Apr 01, 2008 307.53 323.28 303.35 318.31 7,090 +15.82(+5.23%)
Mar 31, 2008 309.87 309.87 295.23 302.49 7,096 -9.23(-2.96%)
Mar 28, 2008 323.53 323.53 311.23 311.72 3,617 -9.47(-2.95%)
Mar 27, 2008 319.59 322.30 313.44 321.19 6,828 +3.44(+1.08%)
Mar 26, 2008 318.61 325.25 303.23 317.74 8,494 -0.74(-0.23%)
Mar 25, 2008 306.92 318.48 306.92 318.48 10,241 +14.76(+4.86%)
Mar 24, 2008 316.27 320.94 301.63 303.72 9,332 -5.78(-1.87%)
Mar 21, 2008 297.69 309.50 294.86 309.50 6,007 +0.00(+0.00%)
Mar 20, 2008 297.69 309.50 294.86 309.50 6,007 +11.81(+3.97%)
Mar 19, 2008 298.06 299.05 292.04 297.69 7,698 -0.49(-0.16%)
Mar 18, 2008 289.08 298.19 280.10 298.19 11,551 +12.42(+4.35%)
Mar 17, 2008 295.11 295.23 285.76 285.76 8,235 -11.56(-3.89%)
Mar 14, 2008 305.44 312.33 292.77 297.32 7,316 -11.19(-3.63%)
Mar 13, 2008 304.46 316.51 304.46 308.52 10,020 +2.09(+0.68%)
Mar 12, 2008 312.45 317.38 299.29 306.43 6,113 -6.03(-1.93%)
Mar 11, 2008 313.69 325.99 309.13 312.45 11,093 +15.62(+5.26%)
Mar 10, 2008 308.76 312.58 292.77 296.83 6,446 -14.39(-4.62%)
Mar 07, 2008 310.61 318.24 308.39 311.23 7,129 +0.62(+0.20%)
Mar 06, 2008 330.54 330.91 308.89 310.61 9,527 -19.81(-5.99%)
Mar 05, 2008 323.03 334.97 322.42 330.42 4,316 +6.52(+2.01%)
Mar 04, 2008 325.00 325.74 320.08 323.89 3,074 +0.25(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.