Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

81.23 -0.50 (-0.61%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 20, 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 71.38 71.63 70.53 70.81 25,877 +0.16(+0.23%)
May 29, 2008 72.25 73.67 70.12 70.64 43,701 -1.12(-1.56%)
May 28, 2008 70.67 72.44 70.29 71.76 23,298 +1.83(+2.61%)
May 27, 2008 70.81 70.81 68.62 69.93 35,743 -0.27(-0.39%)
May 26, 2008 70.81 71.22 69.61 70.21 0 +0.00(+0.00%)
May 23, 2008 70.81 71.22 69.61 70.21 14,378 -0.79(-1.11%)
May 22, 2008 71.63 71.65 70.15 71.00 30,809 -1.12(-1.55%)
May 21, 2008 73.73 74.24 71.46 72.12 37,177 -1.94(-2.62%)
May 20, 2008 71.98 74.05 71.33 74.05 59,177 +2.05(+2.84%)
May 19, 2008 71.00 73.92 70.94 72.01 57,243 +1.06(+1.50%)
May 16, 2008 71.43 72.36 69.77 70.94 53,203 -0.44(-0.61%)
May 15, 2008 68.38 71.43 68.27 71.38 33,763 +2.73(+3.97%)
May 14, 2008 70.59 71.35 68.62 68.65 51,825 -2.13(-3.01%)
May 13, 2008 72.85 73.37 67.72 70.78 157,408 -2.07(-2.85%)
May 12, 2008 71.24 73.13 70.18 72.85 34,531 +2.29(+3.25%)
May 09, 2008 71.05 71.05 69.99 70.56 16,596 -0.38(-0.54%)
May 08, 2008 70.67 71.22 69.91 70.94 18,848 +0.16(+0.23%)
May 07, 2008 69.85 71.22 69.85 70.78 27,989 +0.82(+1.17%)
May 06, 2008 67.97 70.35 67.97 69.96 19,672 +1.47(+2.15%)
May 05, 2008 68.57 68.73 67.97 68.49 13,076 +0.49(+0.72%)
May 02, 2008 68.49 68.49 66.85 68.00 21,493 +0.46(+0.69%)
May 01, 2008 67.56 68.46 67.15 67.53 18,009 -0.63(-0.92%)
Apr 30, 2008 67.70 68.62 67.70 68.16 17,866 +0.27(+0.40%)
Apr 29, 2008 67.97 68.84 66.85 67.89 25,269 -0.33(-0.48%)
Apr 28, 2008 68.32 68.92 66.63 68.21 36,828 -0.35(-0.52%)
Apr 25, 2008 67.83 68.62 66.58 68.57 42,131 +1.17(+1.74%)
Apr 24, 2008 69.25 70.45 67.18 67.40 34,231 -0.79(-1.16%)
Apr 23, 2008 70.32 70.75 66.96 68.19 39,636 -1.64(-2.34%)
Apr 22, 2008 70.92 71.22 69.03 69.82 31,694 +0.74(+1.07%)
Apr 21, 2008 69.77 71.46 68.35 69.09 29,395 -0.68(-0.98%)
Apr 18, 2008 71.00 71.22 69.09 69.77 49,836 +0.49(+0.71%)
Apr 17, 2008 68.92 69.63 67.94 69.28 30,833 +0.35(+0.51%)
Apr 16, 2008 69.31 69.93 68.24 68.92 23,027 +0.19(+0.28%)
Apr 15, 2008 68.21 70.51 68.21 68.73 13,303 -0.71(-1.02%)
Apr 14, 2008 71.13 71.13 68.81 69.44 17,670 -1.01(-1.43%)
Apr 11, 2008 70.94 71.30 69.93 70.45 21,183 -1.15(-1.60%)
Apr 10, 2008 73.15 73.21 71.22 71.60 14,659 -1.15(-1.58%)
Apr 09, 2008 73.86 74.90 71.71 72.74 20,266 -1.42(-1.91%)
Apr 08, 2008 71.71 74.33 71.65 74.16 26,533 +2.32(+3.23%)
Apr 07, 2008 73.54 73.54 71.63 71.84 20,743 -0.71(-0.98%)
Apr 04, 2008 72.14 73.54 70.59 72.55 16,455 +0.38(+0.53%)
Apr 03, 2008 71.24 72.85 70.56 72.17 9,858 +0.95(+1.34%)
Apr 02, 2008 70.18 71.68 68.76 71.22 19,267 +0.61(+0.87%)
Apr 01, 2008 68.21 71.71 67.29 70.60 31,965 +3.51(+5.23%)
Mar 31, 2008 68.73 68.73 65.49 67.10 31,994 -2.05(-2.96%)
Mar 28, 2008 71.76 71.76 69.03 69.14 16,308 -2.10(-2.95%)
Mar 27, 2008 70.89 71.49 69.52 71.24 30,785 +0.76(+1.08%)
Mar 26, 2008 70.67 72.14 67.26 70.48 38,298 -0.16(-0.23%)
Mar 25, 2008 68.08 70.64 68.08 70.64 46,171 +3.27(+4.86%)
Mar 24, 2008 70.15 71.19 66.91 67.37 42,073 -1.28(-1.87%)
Mar 21, 2008 66.03 68.65 65.40 68.65 27,083 +0.00(+0.00%)
Mar 20, 2008 66.03 68.65 65.40 68.65 27,083 +2.62(+3.97%)
Mar 19, 2008 66.11 66.33 64.78 66.03 34,706 -0.11(-0.16%)
Mar 18, 2008 64.12 66.14 62.13 66.14 52,078 +2.76(+4.35%)
Mar 17, 2008 65.46 65.49 63.39 63.39 37,129 -2.56(-3.89%)
Mar 14, 2008 67.75 69.28 64.94 65.95 32,984 -2.48(-3.63%)
Mar 13, 2008 67.53 70.21 67.53 68.43 45,177 +0.46(+0.68%)
Mar 12, 2008 69.31 70.40 66.39 67.97 27,560 -1.34(-1.93%)
Mar 11, 2008 69.58 72.31 68.57 69.31 50,014 +3.47(+5.26%)
Mar 10, 2008 68.49 69.33 64.94 65.84 29,062 -3.19(-4.62%)
Mar 07, 2008 68.90 70.59 68.41 69.03 32,141 +0.14(+0.20%)
Mar 06, 2008 73.32 73.40 68.51 68.90 42,952 -4.39(-5.99%)
Mar 05, 2008 71.65 74.30 71.52 73.29 19,460 +1.45(+2.01%)
Mar 04, 2008 72.09 72.25 71.00 71.84 13,862 +0.05(+0.08%)
Mar 03, 2008 71.76 72.25 71.35 71.79 16,694 -0.27(-0.38%)
Feb 29, 2008 74.03 74.03 72.03 72.06 12,929 -1.88(-2.55%)
Feb 28, 2008 76.07 76.26 73.73 73.94 9,748 -2.46(-3.21%)
Feb 27, 2008 75.96 76.56 75.94 76.40 14,549 +0.46(+0.61%)
Feb 26, 2008 77.33 77.33 75.85 75.94 31,921 -1.86(-2.39%)
Feb 25, 2008 75.20 78.94 75.20 77.79 38,987 +1.86(+2.44%)
Feb 22, 2008 76.13 76.84 74.35 75.94 48,853 -2.37(-3.03%)
Feb 21, 2008 80.79 80.79 78.31 78.31 26,094 -1.91(-2.38%)
Feb 20, 2008 80.77 80.96 78.31 80.22 21,696 -0.66(-0.81%)
Feb 19, 2008 81.50 82.40 79.70 80.88 34,560 +0.11(+0.14%)
Feb 18, 2008 81.86 81.86 79.02 80.77 0 +0.00(+0.00%)
Feb 15, 2008 81.86 81.86 79.02 80.77 24,971 -0.98(-1.20%)
Feb 14, 2008 82.02 82.40 79.05 81.75 42,073 +0.57(+0.71%)
Feb 13, 2008 80.77 81.50 78.88 81.18 31,501 +0.41(+0.51%)
Feb 12, 2008 80.52 82.02 80.03 80.77 32,631 +1.45(+1.82%)
Feb 11, 2008 77.36 80.17 77.14 79.32 39,910 +2.46(+3.19%)
Feb 08, 2008 76.18 79.18 76.18 76.86 25,434 +0.16(+0.21%)
Feb 07, 2008 77.22 78.31 76.40 76.70 27,303 -0.03(-0.04%)
Feb 06, 2008 75.77 78.36 75.77 76.73 26,863 +0.44(+0.57%)
Feb 05, 2008 77.46 77.46 75.04 76.29 33,094 -1.01(-1.31%)
Feb 04, 2008 80.58 81.01 77.16 77.30 45,151 -2.48(-3.11%)
Feb 01, 2008 74.22 80.93 72.31 79.78 97,046 +6.25(+8.50%)
Jan 31, 2008 73.89 74.30 72.64 73.54 41,083 -0.41(-0.55%)
Jan 30, 2008 75.04 76.76 73.15 73.94 60,745 -1.09(-1.45%)
Jan 29, 2008 74.08 75.80 74.08 75.04 45,444 +2.92(+4.05%)
Jan 28, 2008 72.69 73.62 71.35 72.12 53,214 -1.91(-2.58%)
Jan 25, 2008 74.35 76.70 71.49 74.03 41,981 +1.39(+1.92%)
Jan 24, 2008 71.79 73.97 71.35 72.64 50,429 +0.35(+0.49%)
Jan 23, 2008 70.40 72.74 69.33 72.28 68,435 +1.61(+2.28%)
Jan 22, 2008 66.20 73.07 66.20 70.67 43,648 +0.85(+1.21%)
Jan 21, 2008 66.09 71.33 66.09 69.82 0 +0.00(+0.00%)
Jan 18, 2008 66.09 71.33 66.09 69.82 76,435 +4.01(+6.09%)
Jan 17, 2008 66.85 67.07 65.08 65.81 45,224 -0.41(-0.62%)
Jan 16, 2008 66.30 67.15 64.12 66.22 52,648 +0.30(+0.46%)
Jan 15, 2008 67.26 68.02 64.69 65.92 46,562 -2.29(-3.36%)
Jan 14, 2008 71.24 71.24 65.49 68.21 69,816 -1.34(-1.92%)
Jan 11, 2008 68.32 71.03 68.32 69.55 30,785 +1.23(+1.80%)
Jan 10, 2008 67.23 69.80 65.92 68.32 46,501 +0.41(+0.60%)
Jan 09, 2008 68.92 70.56 66.30 67.91 48,064 -1.26(-1.81%)
Jan 08, 2008 72.61 72.83 66.25 69.17 96,005 -2.43(-3.39%)
Jan 07, 2008 71.27 74.35 70.94 71.60 67,214 +1.66(+2.38%)
Jan 04, 2008 70.94 74.46 69.03 69.93 31,994 -1.45(-2.03%)
Jan 03, 2008 72.17 74.14 70.64 71.38 16,528 -0.82(-1.13%)
Jan 02, 2008 72.61 73.51 69.31 72.20 27,450 +0.14(+0.19%)
Jan 01, 2008 72.17 73.48 71.90 72.06 29,862 +0.00(+0.00%)
Dec 31, 2007 72.17 73.48 71.90 72.06 29,862 -0.90(-1.23%)
Dec 28, 2007 75.12 75.12 71.95 72.96 29,584 -0.90(-1.22%)
Dec 27, 2007 72.72 75.50 72.72 73.86 44,272 +1.42(+1.96%)
Dec 26, 2007 72.99 76.26 72.33 72.44 33,643 -0.71(-0.97%)
Dec 24, 2007 74.35 74.35 72.94 73.15 13,340 -0.46(-0.63%)
Dec 21, 2007 73.37 75.25 72.39 73.62 32,874 +0.44(+0.60%)
Dec 20, 2007 74.95 75.61 72.23 73.18 42,036 -1.58(-2.12%)
Dec 19, 2007 77.14 77.46 73.81 74.76 17,940 -1.58(-2.07%)
Dec 18, 2007 75.83 77.63 75.83 76.35 19,425 +1.50(+2.01%)
Dec 17, 2007 78.86 80.28 74.57 74.85 44,380 -4.78(-6.00%)
Dec 14, 2007 80.11 80.79 79.27 79.62 18,031 -0.30(-0.38%)
Dec 13, 2007 82.65 84.67 79.81 79.92 18,727 -2.54(-3.08%)
Dec 12, 2007 83.33 86.09 81.88 82.46 20,981 +0.76(+0.94%)
Dec 11, 2007 81.07 86.74 81.07 81.69 20,926 -0.82(-0.99%)
Dec 10, 2007 82.95 85.49 81.94 82.51 35,549 +0.93(+1.14%)
Dec 07, 2007 81.20 83.77 81.20 81.58 11,177 -0.38(-0.47%)
Dec 06, 2007 80.55 83.93 80.55 81.97 24,957 +1.88(+2.35%)
Dec 05, 2007 80.08 81.42 79.81 80.08 14,219 +0.46(+0.58%)
Dec 04, 2007 80.93 82.57 78.23 79.62 31,774 -2.32(-2.83%)
Dec 03, 2007 84.53 84.53 81.09 81.94 14,659 -1.56(-1.86%)
Nov 30, 2007 83.49 84.59 81.72 83.49 22,759 +0.68(+0.82%)
Nov 29, 2007 81.99 83.88 81.12 82.81 15,245 +0.98(+1.20%)
Nov 28, 2007 76.59 83.52 76.59 81.83 26,951 +4.28(+5.52%)
Nov 27, 2007 79.32 81.18 77.00 77.55 35,659 -0.82(-1.04%)
Nov 26, 2007 82.51 85.46 78.34 78.36 38,261 -4.86(-5.84%)
Nov 23, 2007 81.61 84.83 81.61 83.22 13,963 +3.25(+4.06%)
Nov 21, 2007 80.19 81.20 76.40 79.97 54,423 -1.01(-1.25%)
Nov 20, 2007 80.49 80.98 76.40 80.98 38,666 +0.74(+0.92%)
Nov 19, 2007 82.05 84.01 78.99 80.25 24,554 -2.40(-2.91%)
Nov 16, 2007 83.88 85.00 81.23 82.65 17,628 -0.44(-0.53%)
Nov 15, 2007 83.99 86.74 82.81 83.09 18,617 -1.15(-1.36%)
Nov 14, 2007 85.84 87.31 83.49 84.23 21,989 -0.76(-0.90%)
Nov 13, 2007 80.66 87.23 80.66 85.00 36,808 +4.56(+5.66%)
Nov 12, 2007 88.90 88.90 78.77 80.44 79,198 -7.50(-8.53%)
Nov 09, 2007 89.17 89.22 87.31 87.94 16,895 -1.23(-1.38%)
Nov 08, 2007 91.19 91.95 86.55 89.17 28,622 -1.15(-1.27%)
Nov 07, 2007 91.79 93.29 89.55 90.32 22,584 -2.76(-2.96%)
Nov 06, 2007 95.72 96.26 90.04 93.07 26,643 -1.58(-1.67%)
Nov 05, 2007 95.96 99.18 94.35 94.65 37,587 -3.25(-3.32%)
Nov 02, 2007 100.19 102.19 97.74 97.90 37,748 -2.32(-2.31%)
Nov 01, 2007 97.41 102.21 95.83 100.22 24,994 +2.24(+2.28%)
Oct 31, 2007 99.08 100.28 96.67 97.98 28,219 -1.31(-1.32%)
Oct 30, 2007 101.69 102.27 99.27 99.29 30,821 -2.73(-2.67%)
Oct 29, 2007 102.02 102.05 101.09 102.02 31,078 -0.30(-0.29%)
Oct 26, 2007 99.59 102.32 99.59 102.32 82,680 +3.30(+3.33%)
Oct 25, 2007 97.14 99.57 96.13 99.02 29,355 +2.70(+2.80%)
Oct 24, 2007 98.77 98.77 95.96 96.32 13,816 -1.23(-1.26%)
Oct 23, 2007 96.89 98.53 96.35 97.55 50,722 +1.66(+1.74%)
Oct 22, 2007 94.95 95.91 93.10 95.88 13,999 -0.82(-0.85%)
Oct 19, 2007 97.41 99.59 96.46 96.70 28,256 -0.30(-0.31%)
Oct 18, 2007 94.93 98.99 94.92 97.00 20,047 +2.07(+2.18%)
Oct 17, 2007 94.03 95.50 93.75 94.93 9,785 +0.65(+0.69%)
Oct 16, 2007 94.44 95.47 93.67 94.27 20,670 -0.16(-0.17%)
Oct 15, 2007 95.50 97.14 94.16 94.44 19,240 -0.65(-0.69%)
Oct 12, 2007 94.35 95.21 94.33 95.09 8,869 +0.46(+0.49%)
Oct 11, 2007 95.80 96.62 94.14 94.63 17,298 -0.05(-0.06%)
Oct 10, 2007 96.86 97.14 94.14 94.68 19,130 -0.95(-1.00%)
Oct 09, 2007 96.10 96.10 94.14 95.64 27,486 +0.27(+0.29%)
Oct 08, 2007 97.52 97.87 95.36 95.36 9,638 -1.42(-1.47%)
Oct 05, 2007 95.56 97.55 94.60 96.78 13,340 +1.36(+1.43%)
Oct 04, 2007 96.18 97.60 94.79 95.42 9,748 -0.57(-0.60%)
Oct 03, 2007 98.34 99.89 92.77 95.99 20,853 -3.03(-3.06%)
Oct 02, 2007 100.96 101.37 95.66 99.02 13,376 -0.82(-0.82%)
Oct 01, 2007 98.47 100.82 98.15 99.84 16,418 +1.34(+1.36%)
Sep 28, 2007 100.66 100.96 97.82 98.50 12,570 -1.47(-1.47%)
Sep 27, 2007 100.28 101.83 99.51 99.98 8,575 +0.38(+0.38%)
Sep 26, 2007 101.42 102.19 99.57 99.59 10,664 -0.68(-0.68%)
Sep 25, 2007 98.64 100.74 98.64 100.28 16,418 +0.82(+0.82%)
Sep 24, 2007 100.96 102.29 98.90 99.46 15,465 +0.00(+0.00%)
Sep 21, 2007 96.10 100.69 95.75 99.46 26,020 +5.08(+5.38%)
Sep 20, 2007 95.91 96.73 94.38 94.38 10,335 -0.85(-0.89%)
Sep 19, 2007 94.55 96.86 92.58 95.23 16,492 +1.23(+1.31%)
Sep 18, 2007 92.83 95.50 90.73 94.00 15,978 +1.83(+1.98%)
Sep 17, 2007 92.77 93.30 89.50 92.17 22,722 -0.41(-0.44%)
Sep 14, 2007 94.05 96.59 92.01 92.58 11,251 -0.82(-0.88%)
Sep 13, 2007 96.62 96.86 90.73 93.40 11,251 -2.54(-2.65%)
Sep 12, 2007 90.83 96.86 90.83 95.94 18,727 +5.16(+5.68%)
Sep 11, 2007 93.73 94.52 90.78 90.78 19,900 -2.76(-2.95%)
Sep 10, 2007 94.49 94.49 92.14 93.54 7,842 -0.60(-0.64%)
Sep 07, 2007 95.50 95.50 93.89 94.14 4,837 -0.55(-0.58%)
Sep 06, 2007 97.49 98.75 94.68 94.68 19,423 -2.37(-2.45%)
Sep 05, 2007 95.42 97.85 93.75 97.06 18,947 +1.80(+1.89%)
Sep 04, 2007 95.45 95.50 93.95 95.25 14,806 +0.16(+0.17%)
Aug 31, 2007 95.50 95.50 94.57 95.09 14,659 +0.00(+0.00%)
Aug 30, 2007 95.09 95.50 94.35 95.09 8,502 +0.00(+0.00%)
Aug 29, 2007 95.09 95.50 94.41 95.09 6,596 +1.36(+1.46%)
Aug 28, 2007 94.76 95.50 92.85 93.73 10,371 -0.35(-0.38%)
Aug 27, 2007 91.41 96.84 91.41 94.08 15,795 +3.52(+3.89%)
Aug 24, 2007 92.72 93.34 90.07 90.56 9,602 -1.23(-1.34%)
Aug 23, 2007 92.77 94.90 90.22 91.79 29,649 -0.98(-1.06%)
Aug 22, 2007 92.77 93.73 91.41 92.77 12,020 +1.36(+1.49%)
Aug 21, 2007 89.25 93.43 88.57 91.41 9,638 +1.12(+1.24%)
Aug 20, 2007 89.61 93.15 88.76 90.29 18,947 +1.06(+1.19%)
Aug 17, 2007 85.40 89.58 82.54 89.22 20,486 +6.00(+7.21%)
Aug 16, 2007 84.72 85.95 79.18 83.22 89,057 -1.61(-1.90%)
Aug 15, 2007 90.81 91.35 84.59 84.83 52,298 -6.74(-7.36%)
Aug 14, 2007 95.77 95.77 90.15 91.57 10,958 -3.25(-3.42%)
Aug 13, 2007 95.23 98.09 94.46 94.82 21,952 +2.05(+2.21%)
Aug 10, 2007 92.91 94.03 85.27 92.77 65,748 -0.14(-0.15%)
Aug 09, 2007 92.77 94.82 92.17 92.91 18,141 +0.41(+0.44%)
Aug 08, 2007 95.50 99.32 91.57 92.50 29,099 -1.06(-1.14%)
Aug 07, 2007 92.77 94.11 90.24 93.56 52,408 +0.60(+0.65%)
Aug 06, 2007 100.06 101.67 85.00 92.96 86,088 -6.63(-6.66%)
Aug 03, 2007 99.78 100.44 98.69 99.59 50,905 +0.90(+0.91%)
Aug 02, 2007 107.23 109.09 98.69 98.69 40,790 -7.34(-6.92%)
Aug 01, 2007 105.32 106.93 103.91 106.03 22,136 -0.79(-0.74%)
Jul 31, 2007 107.94 108.30 104.59 106.82 23,492 +1.50(+1.43%)
Jul 30, 2007 106.42 108.60 104.59 105.32 65,894 +1.23(+1.18%)
Jul 27, 2007 103.55 105.49 100.74 104.10 31,518 -1.64(-1.55%)
Jul 26, 2007 109.14 109.85 100.96 105.73 37,895 +0.68(+0.65%)
Jul 25, 2007 102.30 106.42 102.19 105.05 25,984 +3.00(+2.94%)
Jul 24, 2007 107.07 107.07 100.85 102.05 34,669 -5.05(-4.71%)
Jul 23, 2007 106.39 108.43 106.09 107.10 28,256 +2.05(+1.95%)
Jul 20, 2007 108.19 108.54 104.10 105.05 29,722 -1.04(-0.98%)
Jul 19, 2007 102.13 107.10 101.83 106.09 73,261 +6.41(+6.43%)
Jul 18, 2007 96.46 99.87 96.46 99.68 39,837 +4.17(+4.37%)
Jul 17, 2007 93.04 96.59 92.99 95.50 54,130 +4.50(+4.95%)
Jul 16, 2007 94.38 96.26 90.45 91.00 32,471 -2.02(-2.17%)
Jul 13, 2007 90.04 95.50 89.83 93.02 28,622 +4.69(+5.31%)
Jul 12, 2007 88.65 90.73 87.75 88.32 32,361 +0.44(+0.50%)
Jul 11, 2007 87.29 87.89 86.69 87.89 30,418 +0.30(+0.34%)
Jul 10, 2007 88.13 88.62 86.09 87.59 16,198 +0.30(+0.34%)
Jul 09, 2007 87.59 88.41 86.01 87.29 17,664 +0.79(+0.91%)
Jul 06, 2007 87.83 87.86 85.95 86.50 11,068 -0.55(-0.63%)
Jul 05, 2007 88.38 88.38 86.58 87.04 17,225 -0.41(-0.47%)
Jul 03, 2007 87.18 87.89 86.96 87.45 8,392 +0.76(+0.88%)
Jul 02, 2007 86.91 88.92 84.72 86.69 17,188 +0.87(+1.02%)
Jun 29, 2007 85.05 87.29 84.56 85.81 16,565 +2.40(+2.88%)
Jun 28, 2007 82.27 84.59 82.27 83.41 12,240 +2.05(+2.52%)
Jun 27, 2007 82.57 85.49 79.92 81.37 29,429 -1.12(-1.36%)
Jun 26, 2007 81.72 85.73 80.49 82.49 26,497 +0.27(+0.33%)
Jun 25, 2007 85.54 86.09 81.88 82.21 22,209 -3.06(-3.58%)
Jun 22, 2007 85.49 86.03 85.00 85.27 13,853 -0.14(-0.16%)
Jun 21, 2007 86.63 87.48 84.64 85.40 16,931 -0.82(-0.95%)
Jun 20, 2007 86.31 87.56 86.06 86.22 23,162 +0.60(+0.70%)
Jun 19, 2007 85.81 86.22 83.93 85.62 21,732 +0.35(+0.42%)
Jun 18, 2007 85.32 86.82 84.72 85.27 18,544 +0.63(+0.74%)
Jun 15, 2007 87.31 89.28 84.64 84.64 27,120 -2.67(-3.06%)
Jun 14, 2007 87.29 87.56 86.80 87.31 24,151 +0.14(+0.16%)
Jun 13, 2007 86.36 87.67 86.22 87.18 17,518 +0.95(+1.11%)
Jun 12, 2007 87.01 88.02 86.01 86.22 13,376 -0.76(-0.88%)
Jun 11, 2007 84.89 87.37 84.89 86.99 13,963 +2.46(+2.91%)
Jun 08, 2007 86.22 87.29 83.77 84.53 17,701 -0.25(-0.29%)
Jun 07, 2007 86.39 87.31 84.78 84.78 33,753 -2.29(-2.63%)
Jun 06, 2007 86.36 87.31 84.59 87.07 25,031 +0.03(+0.03%)
Jun 05, 2007 88.00 88.00 86.49 87.04 40,497 +0.46(+0.54%)
Jun 04, 2007 88.82 88.84 86.58 86.58 16,821 -1.56(-1.76%)
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.