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

Danaos Corporation (NY: DAC )

95.34 +1.04 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
Dec 03, 2007 380.86 380.86 365.37 369.18 3,253 -7.01(-1.86%)
Nov 30, 2007 376.19 381.11 368.20 376.19 5,051 +3.07(+0.82%)
Nov 29, 2007 369.43 377.91 365.50 373.12 3,383 +4.43(+1.20%)
Nov 28, 2007 345.09 376.31 345.09 368.69 5,981 +19.30(+5.52%)
Nov 27, 2007 357.38 365.74 346.93 349.39 7,914 -3.69(-1.04%)
Nov 26, 2007 371.76 385.04 352.95 353.08 8,492 -21.88(-5.84%)
Nov 23, 2007 367.71 382.21 367.71 374.96 3,099 +14.63(+4.06%)
Nov 21, 2007 361.31 365.86 344.23 360.33 12,079 -4.55(-1.25%)
Nov 20, 2007 362.67 364.88 344.23 364.88 8,581 +3.32(+0.92%)
Nov 19, 2007 369.68 378.53 355.91 361.56 5,449 -10.82(-2.91%)
Nov 16, 2007 377.91 382.95 365.99 372.38 3,912 -1.97(-0.53%)
Nov 15, 2007 378.40 390.82 373.12 374.35 4,132 -5.16(-1.36%)
Nov 14, 2007 386.76 393.40 376.19 379.51 4,880 -3.44(-0.90%)
Nov 13, 2007 363.40 393.03 363.40 382.95 8,169 +20.53(+5.66%)
Nov 12, 2007 400.53 400.53 354.92 362.42 17,577 -33.81(-8.53%)
Nov 09, 2007 401.76 402.01 393.40 396.23 3,749 -5.53(-1.38%)
Nov 08, 2007 410.86 414.30 389.96 401.76 6,352 -5.16(-1.27%)
Nov 07, 2007 413.56 420.32 403.48 406.93 5,012 -12.42(-2.96%)
Nov 06, 2007 431.27 433.73 405.70 419.34 5,913 -7.13(-1.67%)
Nov 05, 2007 432.37 446.88 425.12 426.47 8,342 -14.63(-3.32%)
Nov 02, 2007 451.43 460.40 440.36 441.10 8,378 -10.45(-2.31%)
Nov 01, 2007 438.89 460.53 431.79 451.55 5,547 +10.08(+2.28%)
Oct 31, 2007 446.39 451.80 435.57 441.47 6,263 -5.90(-1.32%)
Oct 30, 2007 458.19 460.77 447.25 447.37 6,840 -12.29(-2.67%)
Oct 29, 2007 459.67 459.79 455.49 459.67 6,897 -1.35(-0.29%)
Oct 26, 2007 448.72 461.02 448.72 461.02 18,350 +14.88(+3.33%)
Oct 25, 2007 437.66 448.60 433.11 446.14 6,515 +12.17(+2.80%)
Oct 24, 2007 445.04 445.04 432.37 433.97 3,066 -5.53(-1.26%)
Oct 23, 2007 436.55 443.93 434.09 439.50 11,257 +7.50(+1.74%)
Oct 22, 2007 427.82 432.13 419.46 432.00 3,107 -3.69(-0.85%)
Oct 19, 2007 438.89 448.72 434.59 435.69 6,271 -1.35(-0.31%)
Oct 18, 2007 427.70 446.02 427.65 437.05 4,449 +9.34(+2.18%)
Oct 17, 2007 423.64 430.28 422.42 427.70 2,171 +2.95(+0.69%)
Oct 16, 2007 425.49 430.16 422.05 424.75 4,587 -0.74(-0.17%)
Oct 15, 2007 430.28 437.66 424.26 425.49 4,270 -2.95(-0.69%)
Oct 12, 2007 425.12 428.96 425.00 428.44 1,968 +2.09(+0.49%)
Oct 11, 2007 431.64 435.32 424.14 426.35 3,839 -0.25(-0.06%)
Oct 10, 2007 436.43 437.66 424.14 426.60 4,246 -4.30(-1.00%)
Oct 09, 2007 432.99 432.99 424.14 430.90 6,100 +1.23(+0.29%)
Oct 08, 2007 439.38 440.98 429.67 429.67 2,139 -6.39(-1.47%)
Oct 05, 2007 430.53 439.50 426.23 436.06 2,960 +6.15(+1.43%)
Oct 04, 2007 433.36 439.75 427.09 429.91 2,163 -2.58(-0.60%)
Oct 03, 2007 443.07 450.08 417.99 432.50 4,628 -13.65(-3.06%)
Oct 02, 2007 454.87 456.71 431.02 446.14 2,968 -3.69(-0.82%)
Oct 01, 2007 443.68 454.25 442.21 449.83 3,644 +6.02(+1.36%)
Sep 28, 2007 453.52 454.87 440.73 443.81 2,790 -6.64(-1.47%)
Sep 27, 2007 451.80 458.81 448.36 450.44 1,903 +1.72(+0.38%)
Sep 26, 2007 456.96 460.40 448.60 448.72 2,367 -3.07(-0.68%)
Sep 25, 2007 444.42 453.89 444.42 451.80 3,644 +3.69(+0.82%)
Sep 24, 2007 454.87 460.89 445.61 448.11 3,432 +0.00(+0.00%)
Sep 21, 2007 432.99 453.64 431.39 448.11 5,775 +22.87(+5.38%)
Sep 20, 2007 432.13 435.81 425.24 425.24 2,293 -3.81(-0.89%)
Sep 19, 2007 425.98 436.43 417.13 429.05 3,660 +5.53(+1.31%)
Sep 18, 2007 418.24 430.28 408.77 423.52 3,546 +8.24(+1.98%)
Sep 17, 2007 417.99 420.36 403.24 415.29 5,043 -1.84(-0.44%)
Sep 14, 2007 423.77 435.20 414.55 417.13 2,497 -3.69(-0.88%)
Sep 13, 2007 435.32 436.43 408.77 420.82 2,497 -11.43(-2.64%)
Sep 12, 2007 409.26 436.43 409.26 432.25 4,156 +23.24(+5.68%)
Sep 11, 2007 422.29 425.86 409.01 409.01 4,416 -12.42(-2.95%)
Sep 10, 2007 425.74 425.74 415.16 421.43 1,740 -2.70(-0.64%)
Sep 07, 2007 430.28 430.28 423.03 424.14 1,073 -2.46(-0.58%)
Sep 06, 2007 439.26 444.91 426.60 426.60 4,311 -10.70(-2.45%)
Sep 05, 2007 429.91 440.86 422.42 437.29 4,205 +8.11(+1.89%)
Sep 04, 2007 430.04 430.28 423.28 429.18 3,286 +0.74(+0.17%)
Aug 31, 2007 430.28 430.28 426.10 428.44 3,253 +0.00(+0.00%)
Aug 30, 2007 428.44 430.28 425.12 428.44 1,887 +0.00(+0.00%)
Aug 29, 2007 428.44 430.28 425.37 428.44 1,464 +6.15(+1.46%)
Aug 28, 2007 426.96 430.28 418.36 422.29 2,301 -1.60(-0.38%)
Aug 27, 2007 411.84 436.31 411.84 423.89 3,505 +15.86(+3.89%)
Aug 24, 2007 417.74 420.57 405.82 408.03 2,131 -5.53(-1.34%)
Aug 23, 2007 417.99 427.58 406.51 413.56 6,580 -4.42(-1.06%)
Aug 22, 2007 417.99 422.29 411.84 417.99 2,668 +6.15(+1.49%)
Aug 21, 2007 402.13 420.94 399.06 411.84 2,139 +5.04(+1.24%)
Aug 20, 2007 403.73 419.71 399.92 406.80 4,205 +4.79(+1.19%)
Aug 17, 2007 384.80 403.61 371.89 402.01 4,547 +27.05(+7.21%)
Aug 16, 2007 381.72 387.25 356.77 374.96 19,766 -7.25(-1.90%)
Aug 15, 2007 409.14 411.60 381.11 382.22 11,607 -30.36(-7.36%)
Aug 14, 2007 431.51 431.51 406.19 412.58 2,432 -14.63(-3.42%)
Aug 13, 2007 429.05 441.96 425.61 427.21 4,872 +9.22(+2.21%)
Aug 10, 2007 418.60 423.64 384.18 417.99 14,592 -0.62(-0.15%)
Aug 09, 2007 417.99 427.21 415.29 418.60 4,026 +1.84(+0.44%)
Aug 08, 2007 430.28 447.50 412.58 416.76 6,458 -4.80(-1.14%)
Aug 07, 2007 417.99 424.01 406.57 421.56 11,631 +2.70(+0.65%)
Aug 06, 2007 450.81 458.07 382.95 418.85 19,107 -29.87(-6.66%)
Aug 03, 2007 449.58 452.54 444.67 448.72 11,298 +4.06(+0.91%)
Aug 02, 2007 483.15 491.51 444.67 444.67 9,053 -33.07(-6.92%)
Aug 01, 2007 474.54 481.79 468.15 477.74 4,913 -3.57(-0.74%)
Jul 31, 2007 486.34 487.94 471.22 481.30 5,214 +6.76(+1.42%)
Jul 30, 2007 479.46 489.29 471.22 474.54 14,625 +5.53(+1.18%)
Jul 27, 2007 466.55 475.28 453.89 469.01 6,995 -7.38(-1.55%)
Jul 26, 2007 491.75 494.95 454.87 476.38 8,410 +3.07(+0.65%)
Jul 25, 2007 460.89 479.46 460.40 473.31 5,767 +13.52(+2.94%)
Jul 24, 2007 482.41 482.41 454.38 459.79 7,694 -22.74(-4.71%)
Jul 23, 2007 479.34 488.56 477.98 482.53 6,271 +9.22(+1.95%)
Jul 20, 2007 487.45 489.05 469.02 473.31 6,596 -4.67(-0.98%)
Jul 19, 2007 460.16 482.53 458.81 477.98 16,260 +28.89(+6.43%)
Jul 18, 2007 434.59 449.95 434.59 449.09 8,841 +18.81(+4.37%)
Jul 17, 2007 419.22 435.20 418.97 430.28 12,014 +20.29(+4.95%)
Jul 16, 2007 425.24 433.73 407.54 410.00 7,206 -9.10(-2.17%)
Jul 13, 2007 405.70 430.28 404.71 419.10 6,352 +21.14(+5.31%)
Jul 12, 2007 399.43 408.77 395.37 397.95 7,182 +1.97(+0.50%)
Jul 11, 2007 393.28 395.98 390.57 395.98 6,751 +1.35(+0.34%)
Jul 10, 2007 397.09 399.30 387.87 394.63 3,595 +1.35(+0.34%)
Jul 09, 2007 394.63 398.32 387.50 393.28 3,920 +3.56(+0.91%)
Jul 06, 2007 395.74 395.86 387.25 389.71 2,456 -2.46(-0.63%)
Jul 05, 2007 398.20 398.20 390.08 392.17 3,823 -1.84(-0.47%)
Jul 03, 2007 392.79 395.98 391.80 394.02 1,862 +3.44(+0.88%)
Jul 02, 2007 391.56 400.65 381.72 390.57 3,814 +3.93(+1.02%)
Jun 29, 2007 383.20 393.28 380.98 386.64 3,676 +10.82(+2.88%)
Jun 28, 2007 370.66 381.11 370.66 375.82 2,716 +9.22(+2.52%)
Jun 27, 2007 372.01 385.17 360.09 366.60 6,531 -5.04(-1.36%)
Jun 26, 2007 368.20 386.27 362.67 371.64 5,881 +1.23(+0.33%)
Jun 25, 2007 385.41 387.87 368.94 370.41 4,929 -13.77(-3.58%)
Jun 22, 2007 385.17 387.62 382.95 384.18 3,074 -0.62(-0.16%)
Jun 21, 2007 390.33 394.14 381.35 384.80 3,757 -3.69(-0.95%)
Jun 20, 2007 388.85 394.51 387.75 388.48 5,140 +2.70(+0.70%)
Jun 19, 2007 386.64 388.48 378.16 385.78 4,823 +1.60(+0.42%)
Jun 18, 2007 384.43 391.19 381.72 384.18 4,115 +2.83(+0.74%)
Jun 15, 2007 393.40 402.25 381.35 381.35 6,019 -12.05(-3.06%)
Jun 14, 2007 393.28 394.51 391.07 393.40 5,360 +0.62(+0.16%)
Jun 13, 2007 389.10 395.00 388.48 392.79 3,888 +4.30(+1.11%)
Jun 12, 2007 392.05 396.60 387.50 388.48 2,968 -3.44(-0.88%)
Jun 11, 2007 382.46 393.65 382.46 391.93 3,099 +11.06(+2.91%)
Jun 08, 2007 388.48 393.28 377.42 380.86 3,928 -1.11(-0.29%)
Jun 07, 2007 389.22 393.40 381.97 381.97 7,491 -10.33(-2.63%)
Jun 06, 2007 389.10 393.40 381.11 392.30 5,555 +0.12(+0.03%)
Jun 05, 2007 396.48 396.48 389.68 392.17 8,988 +2.09(+0.54%)
Jun 04, 2007 400.16 400.29 390.08 390.08 3,733 -7.01(-1.76%)
Jun 01, 2007 392.05 399.55 392.05 397.09 4,018 +3.69(+0.94%)
May 31, 2007 398.32 403.85 392.17 393.40 5,588 +0.00(+0.00%)
May 30, 2007 396.48 399.30 391.31 393.40 3,554 +0.00(+0.00%)
May 29, 2007 405.70 409.38 392.54 393.40 6,255 -1.84(-0.47%)
May 25, 2007 393.40 395.25 387.25 395.25 4,359 +4.30(+1.10%)
May 24, 2007 399.55 400.41 385.92 390.94 4,969 -2.46(-0.63%)
May 23, 2007 401.76 401.76 392.54 393.40 6,466 -4.30(-1.08%)
May 22, 2007 398.32 402.62 392.30 397.70 8,126 +5.53(+1.41%)
May 21, 2007 408.77 412.46 390.45 392.17 20,091 -4.92(-1.24%)
May 18, 2007 400.16 407.29 394.26 397.09 14,779 +0.61(+0.16%)
May 17, 2007 387.25 399.43 385.41 396.48 19,229 +16.60(+4.37%)
May 16, 2007 379.26 380.86 377.67 379.88 2,082 +3.69(+0.98%)
May 15, 2007 375.58 378.16 374.35 376.19 2,456 +1.72(+0.46%)
May 14, 2007 379.88 379.88 373.86 374.47 2,391 +0.74(+0.20%)
May 11, 2007 370.66 373.73 370.29 373.73 1,797 +1.84(+0.50%)
May 10, 2007 378.04 380.49 369.31 371.89 2,041 -3.07(-0.82%)
May 09, 2007 368.81 376.56 367.83 374.96 2,651 +6.15(+1.67%)
May 08, 2007 383.57 383.57 366.60 368.81 2,879 -8.24(-2.18%)
May 07, 2007 373.12 386.39 370.04 377.05 6,238 +7.01(+1.89%)
May 04, 2007 380.49 380.49 366.36 370.04 4,872 +1.84(+0.50%)
May 03, 2007 358.98 369.43 358.98 368.20 3,888 +12.29(+3.45%)
May 02, 2007 350.37 366.36 348.53 355.91 3,798 -0.61(-0.17%)
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.