Historical Stock Prices

DAC 
$5.97
*  
0.08
1.36%
Get DAC Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 5.94 6 5.79 5.97 36,959
08/27/2015 5.92 6.09 5.852 5.89 25,858
08/26/2015 6.07 6.1 5.6 5.8 30,629
08/25/2015 6.05 6.1 5.65 6.1 142,197
08/24/2015 5.8 6.1 5.8 5.95 57,827
08/21/2015 6.04 6.2 5.92 6.03 45,733
08/20/2015 6.24 6.24 6.05 6.19 21,185
08/19/2015 6.17 6.23 6.01 6.2 82,144
08/18/2015 6.01 6.19 6.01 6.17 452,614
08/17/2015 6.19 6.19 5.92 6.08 25,142
08/14/2015 6.16 6.19 6.03 6.19 10,455
08/13/2015 5.96 6.2 5.92 6.18 23,580
08/12/2015 6.07 6.12 5.84 6.06 69,161
08/11/2015 6.1752 6.2 6.0801 6.2 3,502
08/10/2015 6.17 6.2 6.1301 6.18 4,339
08/07/2015 6.19 6.3 6.05 6.19 84,076
08/06/2015 6.17 6.25 5.98 6.19 19,349
08/05/2015 6.15 6.19 6.05 6.11 10,096
08/04/2015 6.2 6.25 5.9301 6.14 21,278
08/03/2015 5.9 6.04 5.7 6.04 20,620
07/31/2015 6.03 6.03 5.69 6.03 6,598
07/30/2015 6.016 6.12 6.01 6.05 25,171
07/29/2015 6.08 6.1 5.96 6.09 39,492
07/28/2015 6.02 6.23 6 6.06 21,519
07/27/2015 5.99 6.07 5.99 6.05 29,077
07/24/2015 5.87 6.09 5.82 6.09 21,901
07/23/2015 6 6 5.8 5.86 11,293
07/22/2015 5.79 5.91 5.6 5.91 11,502
07/21/2015 5.86 5.99 5.84 5.91 33,645
07/20/2015 5.9 5.9 5.8 5.84 3,900
07/17/2015 5.68 5.89 5.68 5.86 13,501
07/16/2015 5.85 5.88 5.7952 5.84 8,309
07/15/2015 5.78 5.9 5.652 5.9 34,266
07/14/2015 5.84 5.89 5.74 5.8 13,503
07/13/2015 5.86 5.96 5.31 5.94 58,673
07/10/2015 5.47 6.18 5.47 5.9596 40,740
07/09/2015 5.9 5.9 4.94 5.4 106,625
07/08/2015 5.86 6.08 5.86 5.9 17,777
07/07/2015 5.95 6.13 5.72 5.98 66,286
07/06/2015 6.21 6.21 5.953 6 60,351
07/02/2015 6.2 6.33 6.1 6.17 23,615
07/01/2015 6.47 6.48 6.3976 6.46 5,103
06/30/2015 6.44 6.49 6.3501 6.45 14,971
06/29/2015 6.51 6.5999 6.1476 6.36 35,663
06/26/2015 6.54 6.61 6.4578 6.58 6,126
06/25/2015 6.67 6.68 6.54 6.5593 16,243
06/24/2015 6.57 6.65 6.57 6.62 18,993
06/23/2015 6.61 6.7 6.51 6.6 32,111
06/22/2015 6.48 6.54 6.47 6.5 13,448
06/19/2015 6.5 6.51 6.44 6.48 9,974
06/18/2015 6.46 6.67 6.42 6.49 29,791
06/17/2015 6.455 6.52 6.44 6.49 14,439
06/16/2015 6.4301 6.57 6.4301 6.46 5,190
06/15/2015 6.5 6.55 6.4586 6.5 3,422
06/12/2015 6.5 6.5699 6.45 6.51 1,650
06/11/2015 6.42 6.52 6.42 6.5 8,165
06/10/2015 6.35 6.5 6.35 6.47 6,334
06/09/2015 6.37 6.47 6.37 6.4 18,240
06/08/2015 6.46 6.5799 6.46 6.5 7,064
06/05/2015 6.471 6.49 6.4679 6.49 1,403
06/04/2015 6.53 6.53 6.44 6.46 8,157
06/03/2015 6.52 6.555 6.475 6.51 23,185
06/02/2015 6.531 6.56 6.48 6.54 23,823
06/01/2015 6.45 6.59 6.44 6.56 22,386
05/29/2015 6.44 6.55 6.4381 6.52 11,692
05/28/2015 6.46 6.52 6.4001 6.46 2,742
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?