Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

91.96 -2.58 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2008 66.51 67.00 64.91 65.77 12,272 +2.70(+4.29%)
Nov 26, 2008 51.76 67.49 51.76 63.07 28,533 +8.73(+16.06%)
Nov 25, 2008 49.18 54.95 45.00 54.34 20,139 +9.22(+20.44%)
Nov 24, 2008 38.73 45.12 35.53 45.12 37,389 +6.02(+15.41%)
Nov 21, 2008 56.55 59.50 36.02 39.09 31,239 -11.31(-22.44%)
Nov 20, 2008 59.26 59.26 49.30 50.40 19,267 -8.85(-14.94%)
Nov 19, 2008 64.91 66.14 59.13 59.26 7,424 -5.29(-8.19%)
Nov 18, 2008 74.13 74.13 62.94 64.54 12,101 -10.08(-13.51%)
Nov 17, 2008 78.68 78.68 73.76 74.62 5,945 -3.57(-4.56%)
Nov 14, 2008 79.54 80.16 73.15 78.19 8,841 -0.74(-0.93%)
Nov 13, 2008 82.98 84.21 73.03 78.93 17,448 -4.06(-4.89%)
Nov 12, 2008 82.86 85.81 81.39 82.98 7,754 -2.34(-2.74%)
Nov 11, 2008 86.30 87.53 81.02 85.32 9,564 -0.74(-0.86%)
Nov 10, 2008 103.14 105.73 86.06 86.06 17,744 -12.05(-12.28%)
Nov 07, 2008 99.70 104.25 97.74 98.10 8,377 -2.46(-2.44%)
Nov 06, 2008 110.40 110.40 100.56 100.56 9,822 -10.08(-9.11%)
Nov 05, 2008 100.19 111.63 100.19 110.64 13,015 +0.98(+0.90%)
Nov 04, 2008 109.91 111.87 108.68 109.66 12,877 -2.21(-1.98%)
Nov 03, 2008 112.98 112.98 104.50 111.87 36,298 +8.73(+8.46%)
Oct 31, 2008 97.74 103.14 91.59 103.14 28,871 +11.06(+12.02%)
Oct 30, 2008 90.61 92.20 89.50 92.08 7,610 +3.32(+3.74%)
Oct 29, 2008 94.91 94.91 82.37 88.76 14,665 +1.11(+1.26%)
Oct 28, 2008 86.18 89.25 81.63 87.65 9,289 +4.06(+4.85%)
Oct 27, 2008 91.59 91.65 83.35 83.60 8,836 -8.11(-8.85%)
Oct 24, 2008 104.99 104.99 90.36 91.71 7,086 -4.43(-4.60%)
Oct 23, 2008 97.61 98.23 93.31 96.14 6,752 -2.34(-2.37%)
Oct 22, 2008 107.82 108.43 97.86 98.47 7,981 -10.82(-9.90%)
Oct 21, 2008 110.52 111.63 107.08 109.29 10,192 -0.74(-0.67%)
Oct 20, 2008 110.64 110.64 109.42 110.03 7,839 +3.69(+3.47%)
Oct 17, 2008 108.19 115.93 106.34 106.34 11,709 -4.67(-4.21%)
Oct 16, 2008 113.59 116.79 104.50 111.01 7,257 +4.06(+3.79%)
Oct 15, 2008 117.04 118.64 105.60 106.96 8,007 -13.28(-11.04%)
Oct 14, 2008 122.81 124.17 116.92 120.23 12,242 +0.37(+0.31%)
Oct 13, 2008 110.64 119.99 110.64 119.86 9,298 +15.37(+14.71%)
Oct 10, 2008 114.95 114.95 97.12 104.50 13,153 -10.08(-8.80%)
Oct 09, 2008 123.68 123.68 113.10 114.58 14,424 -3.20(-2.71%)
Oct 08, 2008 118.27 124.29 113.72 117.78 13,812 -3.93(-3.23%)
Oct 07, 2008 127.24 129.70 119.86 121.71 17,019 -5.66(-4.44%)
Oct 06, 2008 142.61 146.66 124.17 127.36 18,513 -20.16(-13.67%)
Oct 03, 2008 148.14 161.91 147.53 147.53 12,085 +2.58(+1.78%)
Oct 02, 2008 171.50 174.20 141.01 144.94 16,629 -27.78(-16.09%)
Oct 01, 2008 180.84 182.44 172.73 172.73 4,843 -9.71(-5.32%)
Sep 30, 2008 194.86 197.93 180.72 182.44 12,441 -2.21(-1.20%)
Sep 29, 2008 207.89 208.13 181.70 184.65 12,441 -21.27(-10.33%)
Sep 26, 2008 203.95 206.91 200.76 205.92 0 -3.44(-1.64%)
Sep 25, 2008 213.91 213.91 199.65 209.36 12,909 -2.70(-1.28%)
Sep 24, 2008 211.82 218.85 211.58 212.07 4,488 -0.86(-0.40%)
Sep 23, 2008 217.60 221.66 212.07 212.93 5,020 -7.01(-3.19%)
Sep 22, 2008 230.02 230.02 218.83 219.94 4,675 -10.70(-4.64%)
Sep 19, 2008 227.68 238.38 224.36 230.63 0 +0.86(+0.37%)
Sep 18, 2008 234.69 234.81 212.19 229.77 8,988 +7.01(+3.15%)
Sep 17, 2008 222.76 228.54 217.35 222.76 8,130 -3.07(-1.36%)
Sep 16, 2008 229.40 232.23 221.78 225.84 9,323 -7.75(-3.32%)
Sep 15, 2008 236.90 244.16 231.62 233.58 3,785 -13.40(-5.43%)
Sep 12, 2008 236.53 248.09 235.55 246.98 5,045 +7.25(+3.03%)
Sep 11, 2008 231.00 240.71 225.84 239.73 4,633 +5.16(+2.20%)
Sep 10, 2008 225.84 235.18 225.84 234.57 5,720 +8.73(+3.87%)
Sep 09, 2008 237.52 240.23 224.36 225.84 6,375 -8.73(-3.72%)
Sep 08, 2008 241.94 254.24 229.53 234.57 7,271 -1.11(-0.47%)
Sep 05, 2008 243.91 245.14 232.11 235.67 0 -11.19(-4.53%)
Sep 04, 2008 249.07 255.96 241.94 246.86 4,479 -0.37(-0.15%)
Sep 03, 2008 256.82 257.80 246.98 247.23 2,586 -7.01(-2.76%)
Sep 02, 2008 255.83 262.35 254.24 254.24 3,185 -4.92(-1.90%)
Aug 29, 2008 259.40 262.72 256.69 259.15 4,163 +2.21(+0.86%)
Aug 28, 2008 258.79 259.89 255.10 256.94 6,633 +1.23(+0.48%)
Aug 27, 2008 256.94 258.66 252.02 255.71 6,096 -2.09(-0.81%)
Aug 26, 2008 261.24 264.56 254.36 257.80 5,311 -0.37(-0.14%)
Aug 25, 2008 259.40 264.32 257.68 258.17 4,533 +0.86(+0.33%)
Aug 22, 2008 255.10 259.64 253.74 257.31 4,196 +6.02(+2.40%)
Aug 21, 2008 253.01 258.66 250.98 251.28 4,277 -1.72(-0.68%)
Aug 20, 2008 258.79 262.60 251.04 253.01 3,658 -7.75(-2.97%)
Aug 19, 2008 265.42 265.42 255.71 260.75 5,419 -4.67(-1.76%)
Aug 18, 2008 261.86 275.26 260.26 265.42 9,564 +2.95(+1.12%)
Aug 15, 2008 265.55 267.51 260.75 262.47 0 -4.30(-1.61%)
Aug 14, 2008 256.08 272.92 254.48 266.78 10,696 +12.30(+4.83%)
Aug 13, 2008 247.97 264.81 245.38 254.48 9,720 +6.51(+2.63%)
Aug 12, 2008 242.31 255.24 241.33 247.97 7,772 +7.99(+3.33%)
Aug 11, 2008 239.36 241.45 235.43 239.98 10,184 +3.94(+1.67%)
Aug 08, 2008 226.94 239.48 226.94 236.04 4,803 +5.53(+2.40%)
Aug 07, 2008 231.25 231.81 226.94 230.51 5,009 -2.95(-1.26%)
Aug 06, 2008 232.72 236.16 230.88 233.46 5,155 -0.12(-0.05%)
Aug 05, 2008 238.13 240.84 230.88 233.58 10,887 -0.74(-0.31%)
Aug 04, 2008 242.19 242.80 233.58 234.32 27,667 -8.48(-3.49%)
Aug 01, 2008 264.32 264.32 242.80 242.80 20,511 -20.16(-7.67%)
Jul 31, 2008 249.81 262.96 247.23 262.96 16,058 +16.35(+6.63%)
Jul 30, 2008 261.24 261.24 245.88 246.61 15,802 -13.15(-5.06%)
Jul 29, 2008 259.77 283.35 258.79 259.77 24,244 -27.91(-9.70%)
Jul 28, 2008 287.06 290.38 282.27 287.68 2,637 -2.21(-0.76%)
Jul 25, 2008 284.97 292.72 282.88 289.89 2,112 +3.69(+1.29%)
Jul 24, 2008 313.49 313.49 285.09 286.20 5,972 -20.41(-6.66%)
Jul 23, 2008 307.10 313.49 304.76 306.61 8,308 +2.09(+0.69%)
Jul 22, 2008 286.69 304.89 283.50 304.52 7,191 +18.11(+6.32%)
Jul 21, 2008 287.80 289.40 284.85 286.41 2,185 +2.55(+0.90%)
Jul 18, 2008 288.90 288.90 283.25 283.86 2,906 -4.80(-1.66%)
Jul 17, 2008 279.19 289.40 271.32 288.66 4,245 +14.38(+5.24%)
Jul 16, 2008 267.51 274.77 267.14 274.27 4,397 +7.01(+2.62%)
Jul 15, 2008 266.41 270.46 256.69 267.27 7,829 -0.12(-0.05%)
Jul 14, 2008 274.77 274.77 265.30 267.39 4,176 -0.49(-0.18%)
Jul 11, 2008 264.32 271.20 264.32 267.88 6,406 +3.32(+1.25%)
Jul 10, 2008 258.29 267.02 258.17 264.56 8,566 +5.65(+2.18%)
Jul 09, 2008 265.55 265.55 258.17 258.91 5,056 +2.58(+1.01%)
Jul 08, 2008 249.07 260.01 245.26 256.33 6,698 +6.02(+2.41%)
Jul 07, 2008 258.05 262.72 247.97 250.30 5,901 -4.55(-1.78%)
Jul 04, 2008 260.26 260.51 254.85 254.85 2,678 +0.00(+0.00%)
Jul 03, 2008 260.26 260.51 254.85 254.85 2,678 -5.04(-1.94%)
Jul 02, 2008 266.53 268.74 257.19 259.89 4,102 -6.76(-2.54%)
Jul 01, 2008 270.96 273.17 264.69 266.65 8,404 -3.81(-1.41%)
Jun 30, 2008 276.73 280.42 270.46 270.46 6,023 -8.36(-3.00%)
Jun 27, 2008 269.73 279.07 268.13 278.82 4,728 +8.61(+3.18%)
Jun 26, 2008 280.30 282.39 269.24 270.22 14,721 -8.83(-3.16%)
Jun 25, 2008 276.00 284.73 276.00 279.05 5,401 +1.08(+0.39%)
Jun 24, 2008 282.76 283.13 274.89 277.96 7,124 -6.64(-2.33%)
Jun 23, 2008 290.13 292.84 284.58 284.60 3,606 -8.36(-2.85%)
Jun 20, 2008 298.74 298.74 286.20 292.96 4,259 -4.92(-1.65%)
Jun 19, 2008 296.16 301.94 291.98 297.88 4,627 +1.72(+0.58%)
Jun 18, 2008 301.07 301.07 289.89 296.16 5,317 -6.88(-2.27%)
Jun 17, 2008 298.49 305.99 295.30 303.04 5,407 +5.78(+1.94%)
Jun 16, 2008 295.42 298.37 293.58 297.26 4,476 -1.35(-0.45%)
Jun 13, 2008 282.14 298.62 282.02 298.62 8,774 +20.04(+7.19%)
Jun 12, 2008 291.98 291.98 278.58 278.58 8,060 -10.70(-3.70%)
Jun 11, 2008 301.20 301.20 287.92 289.27 11,696 -12.54(-4.15%)
Jun 10, 2008 303.53 309.68 298.74 301.81 6,715 -1.23(-0.41%)
Jun 09, 2008 315.34 315.34 302.92 303.04 6,630 -9.96(-3.18%)
Jun 06, 2008 322.71 323.45 312.02 313.00 4,479 -11.68(-3.60%)
Jun 05, 2008 308.45 328.49 308.45 324.68 8,254 +14.14(+4.55%)
Jun 04, 2008 312.39 319.39 307.84 310.54 6,260 -4.18(-1.33%)
Jun 03, 2008 323.33 323.33 312.88 314.72 4,167 -2.83(-0.89%)
Jun 02, 2008 319.02 325.29 315.09 317.55 3,953 -1.48(-0.46%)
May 30, 2008 321.61 322.71 317.80 319.02 5,743 +0.74(+0.23%)
May 29, 2008 325.54 331.93 315.95 318.29 9,699 -5.04(-1.56%)
May 28, 2008 318.41 326.40 316.69 323.33 5,170 +8.24(+2.61%)
May 27, 2008 319.02 319.02 309.19 315.09 7,933 -1.23(-0.39%)
May 26, 2008 319.02 320.87 313.62 316.32 0 +0.00(+0.00%)
May 23, 2008 319.02 320.87 313.62 316.32 3,191 -3.56(-1.11%)
May 22, 2008 322.71 322.83 316.07 319.88 6,838 -5.04(-1.55%)
May 21, 2008 332.18 334.51 321.98 324.93 8,251 -8.73(-2.62%)
May 20, 2008 324.31 333.65 321.36 333.65 13,134 +9.22(+2.84%)
May 19, 2008 319.88 333.04 319.64 324.43 12,705 +4.80(+1.50%)
May 16, 2008 321.85 326.03 314.35 319.64 11,808 -1.97(-0.61%)
May 15, 2008 308.08 321.85 307.59 321.61 7,493 +12.29(+3.97%)
May 14, 2008 318.04 321.48 309.19 309.31 11,502 -9.59(-3.01%)
May 13, 2008 328.25 330.58 305.13 318.90 34,936 -9.34(-2.85%)
May 12, 2008 320.99 329.47 316.20 328.25 7,664 +10.33(+3.25%)
May 09, 2008 320.13 320.13 315.34 317.92 3,683 -1.72(-0.54%)
May 08, 2008 318.41 320.87 314.97 319.64 4,183 +0.74(+0.23%)
May 07, 2008 314.72 320.87 314.72 318.90 6,212 +3.69(+1.17%)
May 06, 2008 306.24 316.97 306.24 315.21 4,366 +6.64(+2.15%)
May 05, 2008 308.94 309.68 306.24 308.57 2,902 +2.21(+0.72%)
May 02, 2008 308.57 308.57 301.20 306.36 4,770 +2.09(+0.69%)
May 01, 2008 304.39 308.45 302.55 304.27 3,997 -2.83(-0.92%)
Apr 30, 2008 305.01 309.19 305.01 307.10 3,965 +1.23(+0.40%)
Apr 29, 2008 306.24 310.17 301.20 305.87 5,608 -1.48(-0.48%)
Apr 28, 2008 307.84 310.54 300.21 307.35 8,174 -1.60(-0.52%)
Apr 25, 2008 305.62 309.19 299.97 308.94 9,351 +5.29(+1.74%)
Apr 24, 2008 312.02 317.43 302.67 303.66 7,597 -3.56(-1.16%)
Apr 23, 2008 316.81 318.78 301.69 307.22 8,797 -7.38(-2.34%)
Apr 22, 2008 319.52 320.87 311.03 314.60 7,034 +3.32(+1.07%)
Apr 21, 2008 314.35 321.98 307.96 311.28 6,524 -3.07(-0.98%)
Apr 18, 2008 319.88 320.87 311.28 314.35 11,061 +2.21(+0.71%)
Apr 17, 2008 310.54 313.74 306.12 312.14 6,843 +1.60(+0.51%)
Apr 16, 2008 312.26 315.09 307.47 310.54 5,110 +0.86(+0.28%)
Apr 15, 2008 307.35 317.67 307.35 309.68 2,952 -3.20(-1.02%)
Apr 14, 2008 320.50 320.50 310.05 312.88 3,921 -4.55(-1.43%)
Apr 11, 2008 319.64 321.24 315.09 317.43 4,701 -5.16(-1.60%)
Apr 10, 2008 329.60 329.84 320.87 322.59 3,253 -5.16(-1.58%)
Apr 09, 2008 332.79 337.46 323.08 327.75 4,498 -6.39(-1.91%)
Apr 08, 2008 323.08 334.88 322.83 334.15 5,889 +10.45(+3.23%)
Apr 07, 2008 331.32 331.32 322.71 323.70 4,603 -3.20(-0.98%)
Apr 04, 2008 325.05 331.32 318.04 326.89 3,652 +1.72(+0.53%)
Apr 03, 2008 320.99 328.25 317.92 325.17 2,188 +4.30(+1.34%)
Apr 02, 2008 316.20 322.96 309.80 320.87 4,276 +2.75(+0.87%)
Apr 01, 2008 307.35 323.08 303.17 318.12 7,094 +15.81(+5.23%)
Mar 31, 2008 309.68 309.68 295.05 302.31 7,101 -9.22(-2.96%)
Mar 28, 2008 323.33 323.33 311.03 311.52 3,619 -9.47(-2.95%)
Mar 27, 2008 319.39 322.10 313.25 320.99 6,832 +3.44(+1.08%)
Mar 26, 2008 318.41 325.05 303.04 317.55 8,500 -0.74(-0.23%)
Mar 25, 2008 306.73 318.29 306.73 318.29 10,247 +14.75(+4.86%)
Mar 24, 2008 316.07 320.75 301.44 303.53 9,338 -5.78(-1.87%)
Mar 21, 2008 297.51 309.31 294.68 309.31 6,011 +0.00(+0.00%)
Mar 20, 2008 297.51 309.31 294.68 309.31 6,011 +11.80(+3.97%)
Mar 19, 2008 297.88 298.86 291.86 297.51 7,703 -0.49(-0.17%)
Mar 18, 2008 288.90 298.00 279.93 298.00 11,558 +12.42(+4.35%)
Mar 17, 2008 294.93 295.05 285.58 285.58 8,240 -11.56(-3.89%)
Mar 14, 2008 305.25 312.14 292.59 297.14 7,320 -11.19(-3.63%)
Mar 13, 2008 304.27 316.32 304.27 308.33 10,027 +2.09(+0.68%)
Mar 12, 2008 312.26 317.18 299.11 306.24 6,116 -6.02(-1.93%)
Mar 11, 2008 313.49 325.79 308.94 312.26 11,100 +15.61(+5.26%)
Mar 10, 2008 308.57 312.39 292.59 296.65 6,450 -14.38(-4.62%)
Mar 07, 2008 310.42 318.04 308.21 311.03 7,133 +0.61(+0.20%)
Mar 06, 2008 330.33 330.70 308.70 310.42 9,533 -19.79(-5.99%)
Mar 05, 2008 322.83 334.76 322.22 330.21 4,319 +6.52(+2.01%)
Mar 04, 2008 324.80 325.54 319.88 323.69 3,076 +0.25(+0.08%)
Mar 03, 2008 323.33 325.54 321.48 323.45 3,705 -1.23(-0.38%)
Feb 29, 2008 333.53 333.53 324.56 324.68 2,869 -8.48(-2.55%)
Feb 28, 2008 342.75 343.61 332.18 333.16 2,163 -11.06(-3.21%)
Feb 27, 2008 342.26 344.96 342.14 344.23 3,229 +2.09(+0.61%)
Feb 26, 2008 348.41 348.41 341.77 342.14 7,084 -8.36(-2.38%)
Feb 25, 2008 338.82 355.66 338.82 350.50 8,653 +8.36(+2.44%)
Feb 22, 2008 343.00 346.19 335.01 342.14 10,842 -10.69(-3.03%)
Feb 21, 2008 364.02 364.02 352.83 352.83 5,791 -8.61(-2.38%)
Feb 20, 2008 363.90 364.76 352.83 361.44 4,815 -2.95(-0.81%)
Feb 19, 2008 367.22 371.27 359.10 364.39 7,670 +0.49(+0.13%)
Feb 18, 2008 368.81 368.81 356.03 363.90 0 +0.00(+0.00%)
Feb 15, 2008 368.81 368.81 356.03 363.90 5,542 -4.43(-1.20%)
Feb 14, 2008 369.55 371.27 356.15 368.32 9,338 +2.58(+0.71%)
Feb 13, 2008 363.90 367.22 355.41 365.74 6,991 +1.84(+0.51%)
Feb 12, 2008 362.79 369.55 360.58 363.90 7,242 +6.52(+1.82%)
Feb 11, 2008 348.53 361.19 347.55 357.38 8,858 +11.06(+3.19%)
Feb 08, 2008 343.24 356.77 343.24 346.32 5,645 +0.74(+0.21%)
Feb 07, 2008 347.92 352.83 344.23 345.58 6,059 -0.12(-0.04%)
Feb 06, 2008 341.40 353.08 341.40 345.70 5,962 +1.97(+0.57%)
Feb 05, 2008 349.02 349.02 338.08 343.74 7,345 -4.55(-1.31%)
Feb 04, 2008 363.04 365.00 347.67 348.28 10,021 -11.19(-3.11%)
Feb 01, 2008 334.39 364.63 325.79 359.47 21,539 +28.15(+8.50%)
Jan 31, 2008 332.92 334.76 327.26 331.32 9,118 -1.84(-0.55%)
Jan 30, 2008 338.08 345.82 329.60 333.16 13,482 -4.92(-1.45%)
Jan 29, 2008 333.78 341.52 333.78 338.08 10,086 +13.15(+4.05%)
Jan 28, 2008 327.51 331.69 321.48 324.93 11,810 -8.61(-2.58%)
Jan 25, 2008 335.01 345.58 322.10 333.53 9,317 +6.27(+1.92%)
Jan 24, 2008 323.45 333.29 321.48 327.26 11,192 +1.60(+0.49%)
Jan 23, 2008 317.18 327.75 312.39 325.66 15,189 +7.25(+2.28%)
Jan 22, 2008 298.25 329.23 298.25 318.41 9,687 +3.81(+1.21%)
Jan 21, 2008 297.76 321.36 297.76 314.60 0 +0.00(+0.00%)
Jan 18, 2008 297.76 321.36 297.76 314.60 16,964 +18.07(+6.09%)
Jan 17, 2008 301.20 302.18 293.21 296.53 10,037 -1.84(-0.62%)
Jan 16, 2008 298.74 302.55 288.90 298.37 11,685 +1.35(+0.46%)
Jan 15, 2008 303.04 306.49 291.49 297.02 10,334 -10.33(-3.36%)
Jan 14, 2008 320.99 320.99 295.05 307.35 15,495 -6.02(-1.92%)
Jan 11, 2008 307.84 320.01 307.84 313.37 6,832 +5.53(+1.80%)
Jan 10, 2008 302.92 314.48 297.02 307.84 10,320 +1.84(+0.60%)
Jan 09, 2008 310.54 317.92 298.74 305.99 10,667 -5.66(-1.81%)
Jan 08, 2008 327.14 328.12 298.49 311.65 21,308 -10.94(-3.39%)
Jan 07, 2008 321.11 335.01 319.64 322.59 14,918 +7.50(+2.38%)
Jan 04, 2008 319.64 335.50 311.03 315.09 7,101 -6.52(-2.03%)
Jan 03, 2008 325.17 334.02 318.29 321.61 3,668 -3.69(-1.13%)
Jan 02, 2008 327.14 331.21 312.26 325.29 6,092 +0.62(+0.19%)
Jan 01, 2008 325.17 331.07 323.94 324.68 6,627 +0.00(+0.00%)
Dec 31, 2007 325.17 331.07 323.94 324.68 6,627 -4.06(-1.23%)
Dec 28, 2007 338.45 338.45 324.19 328.74 6,566 -4.06(-1.22%)
Dec 27, 2007 327.63 340.17 327.63 332.79 9,826 +6.39(+1.96%)
Dec 26, 2007 328.86 343.61 325.91 326.40 7,467 -3.20(-0.97%)
Dec 24, 2007 335.01 335.01 328.61 329.60 2,960 -2.09(-0.63%)
Dec 21, 2007 330.58 339.06 326.15 331.69 7,296 +1.97(+0.60%)
Dec 20, 2007 337.71 340.66 325.42 329.72 9,329 -7.13(-2.12%)
Dec 19, 2007 347.55 349.02 332.55 336.85 3,981 -7.13(-2.07%)
Dec 18, 2007 341.64 349.76 341.64 343.98 4,311 +6.76(+2.01%)
Dec 17, 2007 355.29 361.68 335.99 337.22 9,850 -21.51(-6.00%)
Dec 14, 2007 360.95 364.02 357.13 358.73 4,002 -1.35(-0.38%)
Dec 13, 2007 372.38 381.48 359.59 360.09 4,156 -11.43(-3.08%)
Dec 12, 2007 375.45 387.87 368.94 371.52 4,656 +3.44(+0.94%)
Dec 11, 2007 365.25 390.82 365.25 368.08 4,644 -3.69(-0.99%)
Dec 10, 2007 373.73 385.17 369.18 371.76 7,890 +4.18(+1.14%)
Dec 07, 2007 365.86 377.42 365.86 367.58 2,480 -1.72(-0.47%)
Dec 06, 2007 362.91 378.16 362.91 369.31 5,539 +8.48(+2.35%)
Dec 05, 2007 360.82 366.85 359.59 360.82 3,156 +2.09(+0.58%)
Dec 04, 2007 364.63 372.01 352.46 358.73 7,052 -10.45(-2.83%)
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.