Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	36.64	36.71	33.19	33.44	11,383	-3.32(-9.03%)
Jun 29, 2016	37.50	37.62	36.64	36.76	870	+0.00(+0.00%)
Jun 28, 2016	37.13	38.84	36.88	36.76	2,637	-0.25(-0.66%)
Jun 27, 2016	38.73	39.09	36.51	37.00	3,529	-1.97(-5.05%)
Jun 24, 2016	40.32	40.82	38.85	38.97	2,901	-1.97(-4.80%)
Jun 23, 2016	40.45	41.06	40.20	40.94	562	+1.11(+2.78%)
Jun 22, 2016	39.22	39.95	39.22	39.83	1,207	+0.74(+1.89%)
Jun 21, 2016	38.97	39.09	38.48	39.09	2,164	-0.37(-0.93%)
Jun 20, 2016	39.34	39.83	39.34	39.46	1,019	+0.74(+1.90%)
Jun 17, 2016	39.09	40.69	38.11	38.73	1,185	-0.37(-0.94%)
Jun 16, 2016	38.60	39.51	38.48	39.09	1,710	+0.00(+0.00%)
Jun 15, 2016	40.82	41.92	38.85	39.09	4,411	-1.11(-2.75%)
Jun 14, 2016	39.71	40.57	38.36	40.20	4,339	+0.49(+1.24%)
Jun 13, 2016	40.57	40.57	38.73	39.71	4,153	-1.11(-2.71%)
Jun 10, 2016	43.03	43.15	40.57	40.82	716	-2.58(-5.95%)
Jun 09, 2016	44.50	44.50	42.91	43.40	1,915	-1.11(-2.49%)
Jun 08, 2016	44.61	44.61	44.26	44.50	1,419	+0.74(+1.69%)
Jun 07, 2016	42.66	44.13	42.41	43.77	18,337	+0.86(+2.01%)
Jun 06, 2016	43.03	43.64	42.66	42.91	1,749	+0.00(+0.00%)
Jun 03, 2016	42.41	43.03	42.41	42.91	982	+0.37(+0.87%)
Jun 02, 2016	43.03	44.01	42.41	42.54	813	-0.49(-1.14%)
Jun 01, 2016	43.27	43.77	41.92	43.03	2,471	+0.00(+0.00%)
May 31, 2016	41.92	44.75	41.92	43.03	5,013	+1.35(+3.24%)
May 27, 2016	41.31	41.68	41.68	41.68	1,781	+0.86(+2.11%)
May 26, 2016	40.57	41.29	40.57	40.82	7,075	+0.12(+0.30%)
May 25, 2016	41.31	41.80	40.57	40.69	2,278	-1.35(-3.22%)
May 24, 2016	41.31	43.03	39.71	42.04	19,121	+1.72(+4.27%)
May 23, 2016	41.92	42.54	40.32	40.32	3,259	-2.34(-5.48%)
May 20, 2016	38.85	42.66	38.85	42.66	5,465	+4.18(+10.86%)
May 19, 2016	39.59	41.18	38.23	38.48	2,244	-0.86(-2.19%)
May 18, 2016	39.34	40.82	38.85	39.34	2,816	-0.86(-2.14%)
May 17, 2016	39.34	40.32	39.22	40.20	6,074	+0.61(+1.55%)
May 16, 2016	40.20	40.20	39.22	39.59	2,658	-0.49(-1.23%)
May 13, 2016	38.85	40.45	38.85	40.08	2,028	+0.98(+2.52%)
May 12, 2016	40.69	40.94	38.85	39.09	2,458	-1.23(-3.05%)
May 11, 2016	41.06	41.67	39.34	40.32	2,560	-0.49(-1.20%)
May 10, 2016	39.95	41.43	39.95	40.82	2,517	+1.11(+2.79%)
May 09, 2016	39.34	40.94	39.34	39.71	4,312	+0.86(+2.22%)
May 06, 2016	44.87	45.00	37.74	38.85	10,827	-5.78(-12.95%)
May 05, 2016	48.81	49.42	44.01	44.63	9,801	-4.55(-9.25%)
May 04, 2016	46.35	49.18	45.24	49.18	13,076	+2.83(+6.10%)
May 03, 2016	46.22	47.21	45.24	46.35	5,336	+0.12(+0.27%)
May 02, 2016	49.05	49.05	46.22	46.22	6,429	-2.34(-4.81%)
Apr 29, 2016	49.67	49.91	46.84	48.56	6,412	-1.11(-2.23%)
Apr 28, 2016	49.91	51.02	48.81	49.67	7,983	-0.25(-0.49%)
Apr 27, 2016	49.18	50.40	49.05	49.91	6,317	+0.74(+1.50%)
Apr 26, 2016	48.93	49.18	48.07	49.18	2,699	+0.25(+0.50%)
Apr 25, 2016	49.18	49.91	48.93	48.93	2,605	+0.00(+0.00%)
Apr 22, 2016	49.05	49.57	48.68	48.93	2,093	-0.12(-0.25%)
Apr 21, 2016	49.79	50.21	48.93	49.05	5,539	-0.25(-0.50%)
Apr 20, 2016	50.28	50.40	49.30	49.30	2,357	+0.12(+0.25%)
Apr 19, 2016	49.79	51.02	49.18	49.18	3,224	-0.25(-0.50%)
Apr 18, 2016	48.07	50.90	48.07	49.42	3,191	+1.72(+3.61%)
Apr 15, 2016	50.40	50.76	47.70	47.70	2,855	-1.72(-3.48%)
Apr 14, 2016	52.62	53.48	49.18	49.42	4,027	-3.32(-6.29%)
Apr 13, 2016	50.40	53.48	50.40	52.74	5,913	+2.83(+5.66%)
Apr 12, 2016	50.40	51.02	49.91	49.91	858	-0.12(-0.25%)
Apr 11, 2016	49.18	50.90	48.92	50.04	4,215	+2.21(+4.63%)
Apr 08, 2016	47.33	49.18	47.33	47.82	3,420	+1.84(+4.01%)
Apr 07, 2016	46.24	48.31	45.49	45.98	6,810	+0.00(+0.00%)
Apr 06, 2016	44.38	46.47	44.26	45.98	5,213	+1.97(+4.47%)
Apr 05, 2016	44.50	46.22	43.64	44.01	6,532	-1.35(-2.98%)
Apr 04, 2016	46.22	46.72	45.24	45.36	4,247	-0.86(-1.86%)