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 (%)
Feb 28, 2020 4.391 4.689 4.145 4.426 240,397 -0.18(-3.82%)
Feb 27, 2020 5.076 5.084 4.566 4.601 443,219 -0.58(-11.19%)
Feb 26, 2020 5.172 5.497 5.172 5.181 117,972 +0.02(+0.34%)
Feb 25, 2020 5.532 5.532 5.137 5.163 426,833 -0.40(-7.11%)
Feb 24, 2020 5.295 5.749 5.295 5.559 242,431 -0.09(-1.56%)
Feb 21, 2020 5.901 5.901 5.629 5.646 109,209 -0.25(-4.32%)
Feb 20, 2020 6.112 6.147 5.875 5.901 92,183 -0.15(-2.47%)
Feb 19, 2020 5.936 6.244 5.901 6.050 107,906 +0.19(+3.30%)
Feb 18, 2020 6.015 6.015 5.585 5.857 191,805 -0.16(-2.63%)
Feb 14, 2020 6.006 6.042 5.804 6.015 137,451 -0.05(-0.87%)
Feb 13, 2020 6.147 6.156 5.725 6.068 202,430 -0.08(-1.29%)
Feb 12, 2020 5.550 6.147 5.532 6.147 382,900 +0.64(+11.64%)
Feb 11, 2020 5.664 5.725 5.321 5.506 529,823 +0.45(+8.85%)
Feb 10, 2020 5.216 5.260 5.005 5.058 140,511 -0.18(-3.36%)
Feb 07, 2020 5.111 5.278 5.080 5.234 100,440 +0.11(+2.23%)
Feb 06, 2020 5.813 5.813 5.102 5.119 145,551 -0.55(-9.75%)
Feb 05, 2020 5.119 5.796 5.119 5.673 196,350 +0.52(+10.05%)
Feb 04, 2020 5.032 5.251 4.970 5.155 85,588 +0.20(+4.08%)
Feb 03, 2020 4.900 5.137 4.839 4.953 125,215 +0.03(+0.53%)
Jan 31, 2020 5.234 5.283 4.856 4.926 143,259 -0.38(-7.12%)
Jan 30, 2020 5.769 5.787 5.264 5.304 115,553 -0.48(-8.35%)
Jan 29, 2020 5.980 6.076 5.725 5.787 89,221 -0.11(-1.93%)
Jan 28, 2020 5.778 5.919 5.638 5.901 104,792 +0.16(+2.75%)
Jan 27, 2020 6.050 6.050 5.725 5.743 146,616 -0.40(-6.44%)
Jan 24, 2020 6.437 6.437 6.050 6.138 93,380 -0.30(-4.64%)
Jan 23, 2020 6.244 6.454 6.042 6.437 108,506 +0.11(+1.81%)
Jan 22, 2020 6.674 6.723 6.252 6.323 126,878 -0.36(-5.39%)
Jan 21, 2020 7.473 7.473 6.630 6.683 155,309 -0.79(-10.58%)
Jan 17, 2020 7.657 7.815 7.394 7.473 131,415 -0.18(-2.41%)
Jan 16, 2020 7.850 8.131 7.622 7.657 280,465 -0.18(-2.35%)
Jan 15, 2020 7.956 7.956 7.763 7.842 93,770 -0.13(-1.65%)
Jan 14, 2020 7.842 8.131 7.842 7.973 93,214 +0.10(+1.23%)
Jan 13, 2020 8.184 8.184 7.689 7.877 166,798 -0.30(-3.65%)
Jan 10, 2020 8.290 8.421 8.052 8.175 83,586 -0.11(-1.27%)
Jan 09, 2020 8.290 8.386 7.991 8.281 115,117 -0.01(-0.11%)
Jan 08, 2020 8.439 8.623 8.254 8.290 158,172 -0.12(-1.46%)
Jan 07, 2020 8.439 8.641 8.333 8.412 145,912 -0.03(-0.31%)
Jan 06, 2020 8.052 8.483 7.771 8.439 220,509 +0.37(+4.57%)
Jan 03, 2020 8.149 8.211 7.771 8.070 165,920 -0.18(-2.23%)
Jan 02, 2020 8.096 8.316 7.982 8.254 127,305 +0.19(+2.40%)
Dec 31, 2019 7.903 8.061 7.868 8.061 283,671 +0.11(+1.44%)
Dec 30, 2019 7.921 7.965 7.640 7.947 227,202 -0.02(-0.22%)
Dec 27, 2019 8.246 8.384 7.912 7.965 111,714 -0.29(-3.51%)
Dec 26, 2019 8.184 8.492 8.149 8.254 184,732 +0.07(+0.86%)
Dec 24, 2019 8.096 8.342 8.074 8.184 33,935 +0.13(+1.64%)
Dec 23, 2019 8.044 8.202 7.991 8.052 165,834 -0.03(-0.33%)
Dec 20, 2019 8.131 8.325 7.903 8.079 151,800 +0.04(+0.44%)
Dec 19, 2019 7.631 8.254 7.605 8.044 299,134 +0.39(+5.05%)
Dec 18, 2019 7.464 7.780 7.288 7.657 238,280 +0.11(+1.51%)
Dec 17, 2019 7.684 7.798 7.394 7.543 277,197 -0.18(-2.28%)
Dec 16, 2019 7.745 7.859 7.490 7.719 311,129 +0.20(+2.69%)
Dec 13, 2019 7.596 7.613 7.157 7.517 132,099 -0.07(-0.93%)
Dec 12, 2019 7.359 7.894 7.130 7.587 403,743 +0.18(+2.37%)
Dec 11, 2019 6.595 7.526 6.595 7.411 320,331 +0.73(+10.91%)
Dec 10, 2019 6.445 6.832 6.164 6.683 258,138 +0.26(+4.10%)
Dec 09, 2019 6.085 6.454 5.954 6.419 470,533 +0.39(+6.40%)
Dec 06, 2019 6.050 6.147 5.971 6.033 260,553 +0.02(+0.29%)
Dec 05, 2019 5.954 6.050 5.840 6.015 256,158 +0.06(+1.03%)
Dec 04, 2019 5.927 6.085 5.868 5.954 283,911 +0.03(+0.44%)
Dec 03, 2019 5.901 6.138 5.831 5.927 909,953 +0.13(+2.27%)
Dec 02, 2019 6.147 6.147 5.743 5.796 515,303 -0.31(-5.04%)
Nov 29, 2019 5.532 6.103 5.515 6.103 408,823 +0.61(+11.02%)
Nov 27, 2019 5.453 5.550 5.137 5.497 1,015,796 +0.17(+3.13%)
Nov 26, 2019 5.076 5.444 4.979 5.330 1,035,696 +0.36(+7.24%)
Nov 25, 2019 5.146 5.225 4.926 4.970 833,632 -0.03(-0.53%)
Nov 22, 2019 4.918 5.137 4.702 4.997 3,248,725 -1.72(-25.62%)
Nov 21, 2019 8.123 8.123 6.375 6.718 129,978 -1.48(-18.01%)
Nov 20, 2019 8.878 8.966 8.088 8.193 59,097 -0.70(-7.82%)
Nov 19, 2019 9.281 9.281 8.762 8.888 20,240 -0.16(-1.73%)
Nov 18, 2019 8.781 9.104 8.676 9.045 39,321 -0.61(-6.36%)
Nov 15, 2019 9.440 10.05 9.440 9.659 28,469 +0.09(+0.92%)
Nov 14, 2019 10.36 10.36 9.545 9.572 13,960 -0.68(-6.60%)
Nov 13, 2019 9.984 10.46 9.690 10.25 29,466 +0.64(+6.67%)
Nov 12, 2019 9.703 9.817 9.484 9.607 13,931 +0.07(+0.74%)
Nov 11, 2019 9.897 9.897 8.597 9.536 24,456 -0.40(-4.06%)
Nov 08, 2019 10.36 10.88 9.879 9.940 12,298 -0.50(-4.79%)
Nov 07, 2019 10.55 10.80 10.09 10.44 38,403 -0.11(-1.00%)
Nov 06, 2019 10.84 11.05 10.47 10.55 27,290 -0.33(-3.07%)
Nov 05, 2019 10.63 10.97 10.55 10.88 53,011 +0.69(+6.81%)
Nov 04, 2019 9.572 10.50 9.572 10.19 39,834 +0.75(+7.91%)
Nov 01, 2019 9.062 9.607 9.020 9.440 39,515 +0.06(+0.66%)
Oct 31, 2019 9.791 9.791 9.242 9.378 20,376 -0.58(-5.82%)
Oct 30, 2019 9.958 10.08 9.888 9.958 9,796 +0.00(+0.00%)
Oct 29, 2019 10.51 10.51 9.923 9.958 27,807 -0.57(-5.42%)
Oct 28, 2019 10.27 10.62 10.27 10.53 11,164 +0.25(+2.48%)
Oct 25, 2019 10.27 10.53 10.22 10.27 18,562 -0.36(-3.39%)
Oct 24, 2019 10.79 10.79 10.10 10.63 26,457 -0.22(-2.02%)
Oct 23, 2019 10.39 10.85 9.940 10.85 12,440 +0.47(+4.48%)
Oct 22, 2019 10.78 10.78 9.738 10.39 73,153 -0.50(-4.60%)
Oct 21, 2019 10.96 11.02 10.76 10.89 12,901 -0.07(-0.63%)
Oct 18, 2019 10.85 11.52 10.74 10.96 49,878 +0.07(+0.63%)
Oct 17, 2019 11.06 11.09 10.67 10.89 32,113 +0.08(+0.73%)
Oct 16, 2019 10.73 10.92 10.45 10.81 23,068 +0.08(+0.74%)
Oct 15, 2019 10.54 11.08 10.45 10.73 31,397 +0.12(+1.16%)
Oct 14, 2019 9.888 10.97 9.809 10.61 36,057 +0.82(+8.34%)
Oct 11, 2019 9.510 9.835 9.396 9.791 72,198 +0.68(+7.52%)
Oct 10, 2019 7.903 9.607 7.790 9.106 123,334 +1.20(+15.22%)
Oct 09, 2019 7.903 7.903 7.728 7.903 81,136 +0.18(+2.27%)
Oct 08, 2019 7.736 7.886 7.596 7.728 38,600 +0.08(+1.03%)
Oct 07, 2019 7.815 7.903 7.313 7.649 70,422 -0.11(-1.36%)
Oct 04, 2019 7.649 7.833 7.649 7.754 130,618 +0.18(+2.32%)
Oct 03, 2019 7.684 7.850 7.464 7.578 10,703 -0.11(-1.37%)
Oct 02, 2019 7.833 7.850 7.552 7.684 20,678 -0.08(-1.02%)
Oct 01, 2019 7.789 7.886 7.585 7.763 21,370 -0.14(-1.78%)
Sep 30, 2019 7.482 7.903 7.332 7.903 57,122 +0.70(+9.76%)
Sep 27, 2019 8.061 8.808 7.201 7.201 211,358 -0.68(-8.69%)
Sep 26, 2019 7.807 7.981 7.657 7.886 24,890 +0.25(+3.34%)
Sep 25, 2019 7.324 7.824 7.324 7.631 27,050 +0.29(+3.95%)
Sep 24, 2019 7.763 7.966 7.087 7.341 124,404 -0.47(-6.07%)
Sep 23, 2019 7.728 8.184 7.728 7.815 198,021 +0.13(+1.71%)
Sep 20, 2019 7.587 7.789 7.324 7.684 10,704 +0.36(+4.92%)
Sep 19, 2019 7.385 8.013 7.157 7.324 84,862 +0.19(+2.69%)
Sep 18, 2019 7.464 7.494 7.051 7.131 14,642 -0.33(-4.46%)
Sep 17, 2019 7.262 7.464 6.937 7.464 29,475 +0.26(+3.66%)
Sep 16, 2019 7.113 7.297 7.060 7.201 17,636 +0.13(+1.86%)
Sep 13, 2019 7.025 7.079 6.806 7.069 15,373 +0.13(+1.90%)
Sep 12, 2019 6.533 7.023 6.533 6.937 48,016 +0.52(+8.07%)
Sep 11, 2019 6.200 6.586 6.200 6.419 38,035 +0.23(+3.69%)
Sep 10, 2019 5.866 6.279 5.848 6.191 28,535 +0.32(+5.38%)
Sep 09, 2019 6.059 6.261 5.848 5.875 11,377 -0.09(-1.47%)
Sep 06, 2019 6.349 6.349 5.840 5.963 19,359 -0.28(-4.50%)
Sep 05, 2019 6.340 6.428 6.187 6.244 3,440 +0.02(+0.28%)
Sep 04, 2019 6.533 6.595 6.191 6.226 18,507 -0.11(-1.66%)
Sep 03, 2019 6.296 6.489 6.230 6.331 6,555 +0.01(+0.14%)
Aug 30, 2019 6.182 6.586 6.164 6.323 31,999 +0.18(+2.86%)
Aug 29, 2019 6.226 6.235 6.085 6.147 5,608 +0.02(+0.29%)
Aug 28, 2019 6.182 6.274 6.121 6.129 2,961 -0.11(-1.69%)
Aug 27, 2019 6.297 6.313 6.156 6.235 4,673 +0.11(+1.87%)
Aug 26, 2019 6.577 6.577 6.121 6.121 6,735 -0.35(-5.36%)
Aug 23, 2019 6.642 6.642 6.413 6.467 2,505 -0.01(-0.21%)
Aug 22, 2019 6.498 6.674 6.448 6.481 7,986 +0.04(+0.59%)
Aug 21, 2019 6.445 6.568 6.410 6.442 4,592 +0.08(+1.26%)
Aug 20, 2019 6.366 6.639 6.050 6.362 11,942 +0.00(+0.07%)
Aug 19, 2019 6.208 6.375 6.077 6.358 7,021 +0.21(+3.43%)
Aug 16, 2019 6.235 6.240 5.998 6.147 5,010 -0.09(-1.41%)
Aug 15, 2019 6.033 6.235 6.033 6.235 13,356 +0.35(+5.97%)
Aug 14, 2019 6.226 6.226 5.840 5.883 8,815 -0.28(-4.56%)
Aug 13, 2019 6.147 6.226 6.147 6.164 1,486 -0.04(-0.71%)
Aug 12, 2019 6.147 6.235 6.147 6.208 9,312 -0.03(-0.42%)
Aug 09, 2019 6.384 6.481 6.235 6.235 5,580 -0.21(-3.27%)
Aug 08, 2019 6.516 6.516 6.410 6.445 1,404 +0.04(+0.55%)
Aug 07, 2019 6.407 6.524 6.407 6.410 2,454 +0.00(+0.00%)
Aug 06, 2019 6.481 6.782 6.200 6.410 10,901 -0.02(-0.27%)
Aug 05, 2019 6.612 6.718 6.296 6.428 8,962 -0.38(-5.55%)
Aug 02, 2019 7.288 7.315 6.628 6.806 14,690 -0.57(-7.75%)
Aug 01, 2019 7.377 7.377 7.377 7.377 279 +0.00(+0.00%)
Jul 31, 2019 7.420 7.464 7.377 7.377 2,120 +0.09(+1.21%)
Jul 30, 2019 7.288 7.288 7.288 7.288 133 +0.00(+0.00%)
Jul 29, 2019 7.508 7.508 7.288 7.288 4,473 -0.20(-2.70%)
Jul 26, 2019 7.420 7.526 7.306 7.490 6,035 +0.20(+2.77%)
Jul 25, 2019 7.464 7.728 7.253 7.288 5,920 -0.25(-3.26%)
Jul 24, 2019 7.622 7.850 7.394 7.534 2,156 -0.03(-0.35%)
Jul 23, 2019 7.288 7.692 7.262 7.561 5,786 +0.40(+5.51%)
Jul 22, 2019 7.490 7.490 7.166 7.166 4,216 -0.31(-4.11%)
Jul 19, 2019 7.130 7.473 7.130 7.473 3,302 +0.40(+5.58%)
Jul 18, 2019 7.886 7.894 7.025 7.078 16,462 -0.81(-10.25%)
Jul 17, 2019 8.430 8.430 7.886 7.886 8,633 -0.35(-4.26%)
Jul 16, 2019 8.167 8.281 8.140 8.237 5,723 +0.12(+1.42%)
Jul 15, 2019 8.395 8.492 8.105 8.122 5,900 -0.13(-1.61%)
Jul 12, 2019 8.184 8.395 8.184 8.254 6,035 +0.00(+0.00%)
Jul 11, 2019 8.342 8.509 8.254 8.254 12,405 +0.00(+0.00%)
Jul 10, 2019 8.254 8.527 8.254 8.254 6,076 +0.03(+0.32%)
Jul 09, 2019 8.035 8.518 8.035 8.228 10,988 +0.25(+3.19%)
Jul 08, 2019 7.807 8.144 7.807 7.973 5,573 +0.23(+2.95%)
Jul 05, 2019 7.728 7.886 7.657 7.745 9,793 +0.09(+1.15%)
Jul 03, 2019 7.991 8.123 7.569 7.657 8,427 -0.25(-3.22%)
Jul 02, 2019 7.526 7.956 7.376 7.912 19,910 +0.61(+8.29%)
Jul 01, 2019 7.245 7.399 7.114 7.306 7,386 +0.20(+2.84%)
Jun 28, 2019 6.937 7.262 6.937 7.104 19,700 +0.24(+3.45%)
Jun 27, 2019 7.016 7.104 6.823 6.867 5,039 -0.25(-3.46%)
Jun 26, 2019 7.104 7.719 6.806 7.113 58,670 +0.05(+0.73%)
Jun 25, 2019 6.893 7.104 6.893 7.061 12,222 +0.17(+2.44%)
Jun 24, 2019 7.684 7.684 6.674 6.893 12,663 -0.75(-9.77%)
Jun 21, 2019 7.640 7.956 7.640 7.640 11,957 -0.04(-0.57%)
Jun 20, 2019 7.684 8.123 7.684 7.684 14,372 +0.06(+0.81%)
Jun 19, 2019 7.464 7.857 7.183 7.622 13,742 +0.14(+1.88%)
Jun 18, 2019 8.587 8.587 7.473 7.482 10,637 -1.09(-12.71%)
Jun 17, 2019 9.010 9.010 8.571 8.571 6,279 -0.43(-4.77%)
Jun 14, 2019 8.923 9.126 8.923 9.001 3,074 -0.11(-1.16%)
Jun 13, 2019 8.966 9.133 8.966 9.106 2,290 +0.10(+1.07%)
Jun 12, 2019 9.213 9.213 9.010 9.010 4,056 -0.28(-3.02%)
Jun 11, 2019 9.264 9.579 9.264 9.291 4,569 +0.10(+1.05%)
Jun 10, 2019 9.891 9.891 9.054 9.194 9,301 -0.47(-4.90%)
Jun 07, 2019 9.835 9.896 9.668 9.668 5,693 -0.01(-0.14%)
Jun 06, 2019 9.864 9.864 9.668 9.682 1,842 -0.29(-2.86%)
Jun 05, 2019 10.50 10.50 9.624 9.967 7,183 -0.83(-7.72%)
Jun 04, 2019 10.95 10.98 10.80 10.80 4,467 +0.02(+0.16%)
Jun 03, 2019 10.83 10.83 10.45 10.78 917 +0.15(+1.40%)
May 31, 2019 10.73 10.77 10.63 10.63 1,024 -0.39(-3.51%)
May 30, 2019 11.02 11.02 11.02 11.02 58 +0.00(+0.00%)
May 29, 2019 10.96 11.11 10.56 11.02 5,622 +0.11(+1.05%)
May 28, 2019 11.21 11.21 10.84 10.91 6,169 +0.04(+0.32%)
May 24, 2019 11.34 11.34 10.87 10.87 2,733 +0.12(+1.14%)
May 23, 2019 11.49 11.53 10.75 10.75 3,202 -1.21(-10.13%)
May 22, 2019 12.10 12.23 11.94 11.96 4,994 -0.20(-1.66%)
May 21, 2019 12.36 12.36 12.00 12.16 8,018 +0.00(+0.01%)
May 20, 2019 11.85 12.16 11.68 12.16 7,921 +0.29(+2.43%)
May 17, 2019 11.49 12.11 11.46 11.87 21,409 +0.42(+3.68%)
May 16, 2019 9.835 11.64 9.835 11.45 20,246 +1.54(+15.50%)
May 15, 2019 9.484 9.914 9.484 9.914 4,426 +0.46(+4.83%)
May 14, 2019 9.563 9.659 9.247 9.457 10,618 -0.01(-0.09%)
May 13, 2019 9.396 9.657 9.054 9.466 8,326 +0.07(+0.75%)
May 10, 2019 9.440 9.519 9.242 9.396 1,138 +0.26(+2.88%)
May 09, 2019 9.062 9.133 9.018 9.133 5,475 -0.02(-0.19%)
May 08, 2019 9.045 9.220 9.045 9.150 6,879 +0.19(+2.16%)
May 07, 2019 9.449 9.449 8.957 8.957 4,592 -0.57(-5.99%)
May 06, 2019 9.668 9.668 9.396 9.528 8,227 -0.18(-1.90%)
May 03, 2019 9.343 9.817 9.115 9.712 11,273 +0.15(+1.56%)
May 02, 2019 10.45 10.82 8.592 9.563 34,921 -0.95(-9.02%)
May 01, 2019 10.45 10.87 10.45 10.51 6,067 +0.06(+0.61%)
Apr 30, 2019 10.82 10.82 10.20 10.45 3,263 +0.24(+2.39%)
Apr 29, 2019 10.11 10.69 9.884 10.20 5,960 +0.44(+4.51%)
Apr 26, 2019 8.606 9.835 8.606 9.764 5,327 +0.79(+8.79%)
Apr 25, 2019 8.114 9.343 8.114 8.974 11,110 -0.74(-7.59%)
Apr 24, 2019 10.45 10.51 9.712 9.712 14,051 -0.86(-8.15%)
Apr 23, 2019 11.06 11.06 10.51 10.57 9,246 -0.56(-5.01%)
Apr 22, 2019 11.08 11.19 11.06 11.13 4,857 -0.18(-1.58%)
Apr 18, 2019 11.37 11.62 11.19 11.31 2,106 -0.00(-0.01%)
Apr 17, 2019 11.68 11.68 11.08 11.31 2,536 -0.21(-1.78%)
Apr 16, 2019 11.31 11.68 11.06 11.52 2,598 +0.30(+2.64%)
Apr 15, 2019 11.40 11.43 11.06 11.22 3,272 -0.29(-2.50%)
Apr 12, 2019 11.93 11.93 11.37 11.51 4,636 -0.33(-2.81%)
Apr 11, 2019 11.94 12.16 11.73 11.84 4,281 -0.08(-0.70%)
Apr 10, 2019 12.00 12.29 11.86 11.93 6,442 -0.25(-2.02%)
Apr 09, 2019 12.29 12.42 11.86 12.17 8,927 +0.12(+1.02%)
Apr 08, 2019 10.62 12.23 10.57 12.05 21,451 +1.54(+14.62%)
Apr 05, 2019 10.45 10.63 10.33 10.51 5,482 -0.19(-1.74%)
Apr 04, 2019 10.57 10.82 10.57 10.70 1,200 +0.12(+1.13%)
Apr 03, 2019 10.61 10.82 10.57 10.58 3,276 -0.06(-0.53%)
Apr 02, 2019 10.90 10.90 10.58 10.63 1,928 -0.11(-1.01%)
Apr 01, 2019 10.68 11.03 10.58 10.74 2,270 -0.13(-1.21%)
Mar 29, 2019 10.51 11.05 10.49 10.87 2,879 +0.06(+0.51%)
Mar 28, 2019 11.17 11.49 10.45 10.82 4,889 -0.19(-1.70%)
Mar 27, 2019 10.94 11.17 10.70 11.01 2,829 +0.51(+4.84%)
Mar 26, 2019 10.85 11.43 10.45 10.50 2,559 +0.05(+0.46%)
Mar 25, 2019 10.85 10.85 10.45 10.45 2,710 -0.37(-3.41%)
Mar 22, 2019 11.00 11.31 10.72 10.82 3,481 -0.33(-2.95%)
Mar 21, 2019 11.31 11.37 10.94 11.15 1,305 -0.13(-1.13%)
Mar 20, 2019 11.31 11.43 10.94 11.28 1,547 -0.03(-0.30%)
Mar 19, 2019 11.33 11.43 10.96 11.31 1,399 +0.34(+3.08%)
Mar 18, 2019 11.06 11.68 10.94 10.97 4,671 -0.25(-2.25%)
Mar 15, 2019 11.31 11.80 11.19 11.22 1,000 -0.07(-0.63%)
Mar 14, 2019 11.43 11.68 11.29 11.30 4,293 -0.26(-2.28%)
Mar 13, 2019 11.56 11.68 11.15 11.56 3,060 -0.22(-1.91%)
Mar 12, 2019 11.96 11.96 11.57 11.78 3,391 -0.10(-0.88%)
Mar 11, 2019 11.68 11.95 11.43 11.89 3,925 +0.64(+5.69%)
Mar 08, 2019 10.82 11.97 10.45 11.25 3,855 +0.06(+0.52%)
Mar 07, 2019 11.56 11.56 10.45 11.19 8,883 -0.37(-3.16%)
Mar 06, 2019 11.78 12.02 10.82 11.55 6,290 -0.24(-2.06%)
Mar 05, 2019 12.17 12.41 11.72 11.80 5,141 -0.20(-1.67%)
Mar 04, 2019 12.79 12.79 11.91 12.00 9,254 -0.66(-5.24%)
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.