Danaos Corporation Historical Stock Prices

DAC 
$5.42
*  
0.15
2.69%
Get DAC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading DAC now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.45  5.57  5.38  5.42 5,077
09/19/2014 5.57 5.57 5.38 5.42 5,077
09/18/2014 5.57 5.6 5.56 5.57 2,140
09/17/2014 5.67 5.681 5.565 5.565 3,806
09/16/2014 5.78 5.78 5.71 5.74 5,911
09/15/2014 5.81 5.81 5.68 5.71 3,580
09/12/2014 5.82 5.82 5.67 5.77 5,369
09/11/2014 5.82 5.83 5.72 5.83 6,437
09/10/2014 5.82 5.83 5.68 5.8 3,570
09/09/2014 5.8 5.83 5.6701 5.82 8,576
09/08/2014 5.63 5.83 5.62 5.83 9,931
09/05/2014 5.75 5.8 5.62 5.63 6,839
09/04/2014 5.81 5.82 5.61 5.73 17,304
09/03/2014 5.74 5.75 5.6 5.75 24,001
09/02/2014 5.84 5.84 5.76 5.77 1,024
08/29/2014 5.8 5.89 5.7401 5.78 5,267
08/28/2014 5.83 5.84 5.73 5.74 1,695
08/27/2014 5.68 5.84 5.61 5.77 4,067
08/26/2014 5.93 6 5.5 5.69 20,355
08/25/2014 5.75 5.88 5.7 5.87 11,608
08/22/2014 5.78 5.82 5.72 5.82 6,164
08/21/2014 5.65 5.89 5.54 5.87 11,361
08/20/2014 5.54 5.66 5.54 5.65 10,546
08/19/2014 5.579 5.65 5.48 5.6466 14,987
08/18/2014 5.5 5.65 5.4401 5.47 26,978
08/15/2014 5.67 5.67 5.33 5.61 9,559
08/14/2014 5.45 5.69 5.45 5.67 24,460
08/13/2014 6.1 6.1 5.425 5.47 41,757
08/12/2014 6.15 6.17 5.92 6.07 2,606
08/11/2014 6.01 6.06 5.7 6.04 25,389
08/08/2014 6.14 6.15 5.92 6.13 3,530
08/07/2014 5.89 6.05 5.84 6.04 10,050
08/06/2014 5.97 6.04 5.84 5.99 15,736
08/05/2014 6.1 6.1 5.8 5.89 12,459
08/04/2014 5.9 6.18 5.89 6.05 10,742
08/01/2014 5.673 6.15 5.65 6.01 36,628
07/31/2014 5.82 5.85 5.65 5.74 16,947
07/30/2014 5.73 5.93 5.73 5.9001 10,940
07/29/2014 5.86 5.86 5.59 5.81 9,065
07/28/2014 5.71 5.92 5.71 5.84 6,584
07/25/2014 5.85 5.9 5.78 5.78 4,531
07/24/2014 5.93 6.08 5.82 5.95 12,398
07/23/2014 5.952 5.99 5.92 5.94 3,409
07/22/2014 5.92 5.98 5.77 5.91 15,480
07/21/2014 5.89 6 5.85 5.99 4,376
07/18/2014 5.85 5.97 5.84 5.97 4,901
07/17/2014 5.9 6.01 5.68 5.823 16,463
07/16/2014 5.8 5.981 5.7703 5.97 7,466
07/15/2014 5.853 5.98 5.69 5.9 12,694
07/14/2014 5.7 5.9 5.68 5.9 7,083
07/11/2014 5.56 5.84 5.36 5.78 25,886
07/10/2014 5.76 5.85 5.631 5.75 12,437
07/09/2014 5.88 5.88 5.62 5.87 8,181
07/08/2014 5.57 5.81 5.57 5.78 25,652
07/07/2014 5.84 5.84 5.57 5.63 22,182
07/03/2014 5.79 5.8 5.63 5.8 22,333
07/02/2014 5.85 5.85 5.6818 5.8 20,768
07/01/2014 5.84 5.99 5.64 5.88 17,891
06/30/2014 6.0758 6.0758 5.88 5.88 7,692
06/27/2014 5.61 6.09 5.59 5.98 29,956
06/26/2014 5.96 6.03 5.697 5.72 10,566
06/25/2014 5.89 6.02 5.84 5.97 12,924
06/24/2014 5.92 6.04 5.89 6.02 93,865
06/23/2014 6.09 6.09 5.861 6.02 15,111
06/20/2014 6.08 6.08 6 6.026 5,287
06/19/2014 6.14 6.15 5.92 6.01 13,191
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?