Quantcast

Historical Stock Prices

DAC 
$0.92
*  
unch
unch
Get DAC Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 0.9246 0.9448 0.91 0.92 25,975
04/17/2019 0.9499 0.95 0.9016 0.9201 31,184
04/16/2019 0.92 0.95 0.9 0.9368 31,942
04/15/2019 0.9275 0.93 0.9 0.9127 40,235
04/12/2019 0.97 0.97 0.925 0.9361 57,031
04/11/2019 0.971 0.989 0.9544 0.9632 52,640
04/10/2019 0.976 1 0.9651 0.97 79,203
04/09/2019 1 1.01 0.965 0.99 109,750
04/08/2019 0.864 0.995 0.86 0.98 263,723
04/05/2019 0.85 0.8644 0.84 0.855 67,460
04/04/2019 0.86 0.8801 0.86 0.8701 14,763
04/03/2019 0.8633 0.88 0.86 0.8604 40,284
04/02/2019 0.887 0.887 0.8603 0.865 23,704
04/01/2019 0.8689 0.897 0.8602 0.8738 27,908
03/29/2019 0.8545 0.8987 0.8533 0.8845 35,495
03/28/2019 0.9086 0.935 0.85 0.88 60,106
03/27/2019 0.89 0.9086 0.87 0.8952 34,789
03/26/2019 0.8827 0.93 0.85 0.8539 31,463
03/25/2019 0.8827 0.8827 0.85 0.85 33,327
03/22/2019 0.8945 0.92 0.8718 0.88 42,802
03/21/2019 0.92 0.925 0.89 0.9068 16,053
03/20/2019 0.92 0.93 0.89 0.9172 19,027
03/19/2019 0.9215 0.93 0.8918 0.92 17,202
03/18/2019 0.9 0.95 0.89 0.8925 57,436
03/15/2019 0.92 0.96 0.91 0.913 12,378
03/14/2019 0.93 0.95 0.9184 0.9188 52,786
03/13/2019 0.94 0.95 0.907 0.9402 37,622
03/12/2019 0.973 0.973 0.941 0.9585 41,694
03/11/2019 0.95 0.9718 0.93 0.967 48,259
03/08/2019 0.88 0.9737 0.85 0.9149 47,332
03/07/2019 0.94 0.94 0.85 0.9102 109,217
03/06/2019 0.958 0.9776 0.88 0.9399 77,336
03/05/2019 0.99 1.0092 0.953 0.9597 63,213
03/04/2019 1.04 1.04 0.9686 0.976 113,770
03/01/2019 1.1 1.1 1.02 1.03 93,143
02/28/2019 1.02 1.1 1.01 1.1 267,771
02/27/2019 0.984 1.01 0.95 1.01 206,253
02/26/2019 0.97 0.9838 0.9301 0.975 73,559
02/25/2019 0.9 0.9501 0.9 0.9501 277,543
02/22/2019 0.92 0.92 0.84 0.8936 313,858
02/21/2019 0.87 0.8744 0.83 0.8494 99,839
02/20/2019 0.88 0.894 0.85 0.8567 36,195
02/19/2019 0.88 0.88 0.8305 0.85 26,277
02/15/2019 0.8342 0.8873 0.826 0.83 89,151
02/14/2019 0.83 0.8692 0.83 0.85 89,272
02/13/2019 0.832 0.894 0.83 0.8401 17,429
02/12/2019 0.86 0.89 0.84 0.89 23,333
02/11/2019 0.83 0.8837 0.83 0.84 47,825
02/08/2019 0.85 0.85 0.826 0.8261 51,660
02/07/2019 0.9 0.95 0.88 0.88 39,937
02/06/2019 0.9243 0.95 0.8846 0.95 5,491
02/05/2019 0.9 0.94 0.8728 0.94 45,218
02/04/2019 0.88 0.94 0.86 0.9215 15,471
02/01/2019 0.9399 0.9399 0.8799 0.8841 27,797
01/31/2019 0.8837 0.94 0.824 0.9 20,039
01/30/2019 0.8201 0.884 0.8201 0.8543 37,658
01/29/2019 0.86 0.86 0.85 0.85 24,151
01/28/2019 0.8543 0.884 0.8001 0.8322 47,961
01/25/2019 0.85 0.8951 0.83 0.8433 57,467
01/24/2019 0.8733 0.9325 0.85 0.8518 33,833
01/23/2019 0.88 0.92 0.8601 0.88 11,582
01/22/2019 0.9 0.9 0.87 0.8796 56,637
01/18/2019 0.89 0.9247 0.85 0.9115 23,834
*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?



Smart Portfolio