The closing price for Danaos (DAC) in 2006 was $221.59, on December 29, 2006. It was up 14% for the year. The latest price is $159.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $221.03 | $222.23 | $220.85 | $221.59 | 16,400 |
December 28 2006 | $221.77 | $222.23 | $220.47 | $221.40 | 18,600 |
December 27 2006 | $219.46 | $222.60 | $217.79 | $221.12 | 59,300 |
December 26 2006 | $220.85 | $220.85 | $218.34 | $218.99 | 8,000 |
December 22 2006 | $220.29 | $223.16 | $219.46 | $220.38 | 37,500 |
December 21 2006 | $219.46 | $223.16 | $219.46 | $219.92 | 88,800 |
December 20 2006 | $220.57 | $221.40 | $219.46 | $219.92 | 18,600 |
December 19 2006 | $219.46 | $222.60 | $218.99 | $220.38 | 36,400 |
December 18 2006 | $222.23 | $222.51 | $215.29 | $218.99 | 40,500 |
December 15 2006 | $222.23 | $222.70 | $220.20 | $222.14 | 26,400 |
December 14 2006 | $221.68 | $222.23 | $219.73 | $221.96 | 99,400 |
December 13 2006 | $218.99 | $222.23 | $218.44 | $221.31 | 95,200 |
December 12 2006 | $217.14 | $219.92 | $215.75 | $219.92 | 128,400 |
December 11 2006 | $215.29 | $217.60 | $211.12 | $217.60 | 111,600 |
December 08 2006 | $208.34 | $216.22 | $208.34 | $214.83 | 65,300 |
December 07 2006 | $207.70 | $210.20 | $204.55 | $209.09 | 65,300 |
December 06 2006 | $207.60 | $207.88 | $205.10 | $207.23 | 55,600 |
December 05 2006 | $206.21 | $208.25 | $206.12 | $207.60 | 41,000 |
December 04 2006 | $207.42 | $208.34 | $206.12 | $206.21 | 122,700 |
December 01 2006 | $207.42 | $209.73 | $206.21 | $207.42 | 105,000 |
November 30 2006 | $205.10 | $210.10 | $205.10 | $207.60 | 142,700 |
November 29 2006 | $201.86 | $203.71 | $201.58 | $203.71 | 97,200 |
November 28 2006 | $201.86 | $201.86 | $197.70 | $201.31 | 125,100 |
November 27 2006 | $202.79 | $203.25 | $199.18 | $201.86 | 99,600 |
November 24 2006 | $202.97 | $203.07 | $199.08 | $202.60 | 44,000 |
Daily pricing data for Danaos dates back to 10/6/2006, and may be incomplete.