Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.07	53.31	51.08	52.94	11,006	+0.12(+0.23%)
Jul 28, 2016	54.43	54.43	52.20	52.81	4,237	-1.61(-2.96%)
Jul 27, 2016	54.92	55.54	54.05	54.43	1,813	+0.12(+0.23%)
Jul 26, 2016	53.31	54.55	52.69	54.30	4,805	+0.25(+0.46%)
Jul 25, 2016	53.68	55.42	52.32	54.05	20,507	-0.62(-1.13%)
Jul 22, 2016	57.53	57.53	52.19	54.67	11,480	-2.11(-3.71%)
Jul 21, 2016	58.89	60.75	55.91	56.78	12,602	-1.98(-3.38%)
Jul 20, 2016	57.28	58.89	55.17	58.77	9,448	+3.10(+5.57%)
Jul 19, 2016	56.04	57.89	54.18	55.67	10,731	+0.12(+0.22%)
Jul 18, 2016	52.07	55.79	52.07	55.54	21,519	+3.84(+7.43%)
Jul 15, 2016	50.83	52.44	50.71	51.70	5,538	+0.74(+1.46%)
Jul 14, 2016	53.81	53.93	50.09	50.96	11,790	-2.85(-5.30%)
Jul 13, 2016	56.29	57.90	52.57	53.81	13,809	-1.36(-2.47%)
Jul 12, 2016	53.06	56.66	52.44	55.17	13,338	+2.11(+3.97%)
Jul 11, 2016	51.58	57.90	50.71	53.06	44,786	+2.98(+5.94%)
Jul 08, 2016	41.53	50.77	40.66	50.09	23,623	+9.42(+23.17%)
Jul 07, 2016	37.19	42.77	37.19	40.66	11,797	+4.09(+11.19%)
Jul 06, 2016	34.71	37.07	33.85	36.57	8,799	+2.85(+8.46%)
Jul 05, 2016	35.71	35.71	33.72	33.72	1,784	-1.24(-3.55%)
Jul 01, 2016	33.47	34.96	34.96	34.96	3,153	+1.24(+3.68%)
Jun 30, 2016	36.95	37.02	33.47	33.72	11,287	-3.35(-9.03%)
Jun 29, 2016	37.81	37.94	36.95	37.07	862	+0.00(+0.00%)
Jun 28, 2016	37.44	39.16	37.19	37.07	2,615	-0.25(-0.66%)
Jun 27, 2016	39.05	39.43	36.82	37.32	3,499	-1.98(-5.05%)
Jun 24, 2016	40.66	41.16	39.18	39.30	2,876	-1.98(-4.80%)
Jun 23, 2016	40.79	41.41	40.54	41.28	557	+1.12(+2.78%)
Jun 22, 2016	39.55	40.29	39.55	40.17	1,197	+0.74(+1.89%)
Jun 21, 2016	39.30	39.43	38.81	39.43	2,146	-0.37(-0.93%)
Jun 20, 2016	39.67	40.17	39.67	39.80	1,011	+0.74(+1.90%)
Jun 17, 2016	39.43	41.04	38.43	39.05	1,175	-0.37(-0.94%)
Jun 16, 2016	38.93	39.85	38.81	39.43	1,695	+0.00(+0.00%)
Jun 15, 2016	41.16	42.28	39.18	39.43	4,373	-1.12(-2.75%)
Jun 14, 2016	40.05	40.91	38.68	40.54	4,303	+0.50(+1.24%)
Jun 13, 2016	40.91	40.91	39.05	40.05	4,118	-1.12(-2.71%)
Jun 10, 2016	43.39	43.52	40.91	41.16	710	-2.60(-5.95%)
Jun 09, 2016	44.88	44.88	43.27	43.76	1,899	-1.12(-2.49%)
Jun 08, 2016	44.99	44.99	44.63	44.88	1,407	+0.74(+1.69%)
Jun 07, 2016	43.02	44.51	42.77	44.14	18,183	+0.87(+2.01%)
Jun 06, 2016	43.39	44.01	43.02	43.27	1,734	+0.00(+0.00%)
Jun 03, 2016	42.77	43.39	42.77	43.27	974	+0.37(+0.87%)
Jun 02, 2016	43.39	44.38	42.77	42.90	806	-0.50(-1.14%)
Jun 01, 2016	43.64	44.14	42.28	43.39	2,450	+0.00(+0.00%)
May 31, 2016	42.28	45.13	42.28	43.39	4,971	+1.36(+3.24%)
May 27, 2016	41.66	42.03	42.03	42.03	1,766	+0.87(+2.11%)
May 26, 2016	40.91	41.64	40.91	41.16	7,016	+0.12(+0.30%)
May 25, 2016	41.66	42.15	40.91	41.04	2,259	-1.36(-3.22%)
May 24, 2016	41.66	43.39	40.05	42.40	18,960	+1.74(+4.27%)
May 23, 2016	42.28	42.90	40.66	40.66	3,231	-2.36(-5.48%)
May 20, 2016	39.18	43.02	39.18	43.02	5,419	+4.22(+10.86%)
May 19, 2016	39.92	41.53	38.56	38.81	2,225	-0.87(-2.19%)
May 18, 2016	39.67	41.16	39.18	39.67	2,793	-0.87(-2.14%)
May 17, 2016	39.67	40.66	39.55	40.54	6,023	+0.62(+1.55%)
May 16, 2016	40.54	40.54	39.55	39.92	2,635	-0.50(-1.23%)
May 13, 2016	39.18	40.79	39.18	40.42	2,011	+0.99(+2.52%)
May 12, 2016	41.04	41.28	39.18	39.43	2,438	-1.24(-3.05%)
May 11, 2016	41.41	42.03	39.67	40.66	2,538	-0.50(-1.20%)
May 10, 2016	40.29	41.78	40.29	41.16	2,496	+1.12(+2.79%)
May 09, 2016	39.67	41.28	39.67	40.05	4,276	+0.87(+2.22%)
May 06, 2016	45.25	45.38	38.06	39.18	10,737	-5.83(-12.95%)
May 05, 2016	49.22	49.84	44.38	45.00	9,719	-4.59(-9.25%)
May 04, 2016	46.74	49.59	45.62	49.59	12,967	+2.85(+6.10%)
May 03, 2016	46.62	47.61	45.62	46.74	5,292	+0.12(+0.27%)