Danaos Corporation Historical Stock Prices

DAC 
$5.78
*  
0.17
2.86%
Get DAC Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.88  5.90  5.78  5.78 4,531
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
06/18/2014 6.1 6.15 6.01 6.15 3,424
06/17/2014 6.1 6.22 6.1 6.22 10,826
06/16/2014 6.1 6.19 6 6.19 7,584
06/13/2014 6.07 6.19 6 6.19 7,936
06/12/2014 6.037 6.11 6.0103 6.1 9,320
06/11/2014 6.01 6.11 5.97 6.1 9,672
06/10/2014 6.071 6.08 6 6.04 6,546
06/09/2014 6.02 6.1 5.98 6.07 7,891
06/06/2014 5.91 6.0666 5.9 5.98 7,092
06/05/2014 6.04 6.08 5.92 5.96 8,647
06/04/2014 5.95 6.17 5.9 6.11 12,318
06/03/2014 6 6.45 5.9 6.08 42,917
06/02/2014 6.04 6.14 5.96 6.09 8,059
05/30/2014 5.96 6.16 5.8 5.95 8,181
05/29/2014 6.02 6.12 5.81 5.98 9,841
05/28/2014 5.97 5.99 5.9 5.9506 2,101
05/27/2014 6.12 6.23 5.85 5.95 60,483
05/23/2014 6.369 6.46 6.22 6.29 8,866
05/22/2014 6.42 6.5 6.29 6.48 7,135
05/21/2014 6.35 6.5 6.34 6.49 5,927
05/20/2014 6.26 6.49 6.26 6.46 6,113
05/19/2014 6.1 6.45 6.1 6.3 7,007
05/16/2014 6.12 6.2 5.89 6.2 9,388
05/15/2014 6.1 6.14 5.94 6.05 3,189
05/14/2014 6.06 6.49 5.8 5.95 86,708
05/13/2014 6.06 6.4 6.06 6.16 7,599
05/12/2014 6.162 6.35 6.12 6.24 13,981
05/09/2014 6.33 6.45 5.79 6.26 70,530
05/08/2014 5.86 6.41 5.86 6.21 25,736
05/07/2014 6 6.1544 5.68 5.96 14,317
05/06/2014 6.05 6.15 5.83 6.14 13,586
05/05/2014 5.81 6.2 5.81 6.2 10,713
05/02/2014 5.99 6.06 5.79 5.94 11,956
05/01/2014 5.69 6.06 5.69 5.99 20,788
04/30/2014 5.47 5.84 5.2901 5.82 33,386
04/29/2014 5.3 5.67 5.07 5.55 39,477
04/28/2014 5.36 5.49 5.18 5.39 40,848
04/25/2014 5.61 5.61 5.19 5.49 35,096
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?