Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dana Inc (NY: DAN )

13.18 +0.75 (+5.99%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 1, 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 (%)
Nov 28, 2008 0.7481 0.8105 0.5774 0.7725 373,367 +0.01(+1.06%)
Nov 26, 2008 0.6261 0.7968 0.5123 0.7644 1,001,897 +0.10(+14.63%)
Nov 25, 2008 0.6505 0.7481 0.5367 0.6668 2,363,410 +0.11(+20.59%)
Nov 24, 2008 0.4310 0.5692 0.4310 0.5530 1,142,000 +0.14(+33.33%)
Nov 21, 2008 0.4066 0.4716 0.3659 0.4147 1,608,045 +0.00(+0.00%)
Nov 20, 2008 0.3334 0.5123 0.2765 0.4147 5,569,854 +0.09(+27.50%)
Nov 19, 2008 0.5774 0.5774 0.3253 0.3253 1,143,549 -0.25(-43.66%)
Nov 18, 2008 0.7319 0.7319 0.5204 0.5774 1,553,305 -0.15(-20.22%)
Nov 17, 2008 0.8376 0.8538 0.7156 0.7237 690,611 -0.13(-15.24%)
Nov 14, 2008 0.9514 0.9514 0.8538 0.8538 578,858 -0.12(-12.50%)
Nov 13, 2008 0.9514 0.9921 0.9351 0.9758 1,012,546 +0.04(+4.35%)
Nov 12, 2008 1.082 1.122 0.9331 0.9351 1,141,023 -0.12(-11.54%)
Nov 11, 2008 1.106 1.106 1.033 1.057 668,106 -0.07(-6.48%)
Nov 10, 2008 1.342 1.342 1.122 1.130 1,379,716 -0.17(-13.12%)
Nov 07, 2008 1.423 1.423 1.228 1.301 688,154 -0.08(-5.88%)
Nov 06, 2008 1.309 1.439 1.212 1.382 697,864 -0.15(-10.05%)
Nov 05, 2008 1.748 1.821 1.317 1.537 702,865 -0.28(-15.25%)
Nov 04, 2008 1.919 1.927 1.667 1.813 474,268 +0.11(+6.70%)
Nov 03, 2008 1.821 1.870 1.667 1.700 1,161,818 +0.15(+10.00%)
Oct 31, 2008 1.309 1.586 1.301 1.545 1,035,823 +0.24(+18.01%)
Oct 30, 2008 1.269 1.350 1.155 1.309 519,228 +0.08(+6.62%)
Oct 29, 2008 1.269 1.342 1.220 1.228 649,570 -0.01(-0.66%)
Oct 28, 2008 1.049 1.439 1.049 1.236 4,651,560 +0.21(+20.64%)
Oct 27, 2008 1.179 1.285 1.025 1.025 1,348,999 -0.17(-14.29%)
Oct 24, 2008 1.122 1.342 1.098 1.195 1,647,833 -0.05(-3.92%)
Oct 23, 2008 1.765 1.813 1.228 1.244 3,375,530 -0.50(-28.50%)
Oct 22, 2008 2.065 2.139 1.659 1.740 1,748,590 -0.37(-17.37%)
Oct 21, 2008 2.440 2.440 2.074 2.106 4,639,595 -0.34(-13.95%)
Oct 20, 2008 2.456 2.553 2.415 2.448 953,727 -0.02(-0.66%)
Oct 17, 2008 2.667 2.667 2.448 2.464 824,929 -0.38(-13.43%)
Oct 16, 2008 2.618 2.846 2.350 2.846 878,503 +0.24(+9.37%)
Oct 15, 2008 2.984 2.992 2.602 2.602 1,381,530 -0.43(-14.21%)
Oct 14, 2008 3.049 3.106 2.797 3.033 758,111 +0.02(+0.81%)
Oct 13, 2008 2.895 3.009 2.797 3.009 977,573 +0.28(+10.45%)
Oct 10, 2008 2.651 2.944 2.423 2.724 1,671,548 +0.00(+0.00%)
Oct 09, 2008 2.740 2.960 2.683 2.724 1,304,926 +0.02(+0.60%)
Oct 08, 2008 2.822 3.033 2.488 2.708 3,286,188 -0.19(-6.46%)
Oct 07, 2008 3.236 3.253 2.854 2.895 1,196,434 -0.28(-8.95%)
Oct 06, 2008 3.293 3.301 3.066 3.179 1,484,449 -0.20(-5.78%)
Oct 03, 2008 3.277 3.537 3.228 3.375 967,214 +0.15(+4.53%)
Oct 02, 2008 3.610 3.610 3.228 3.228 639,578 -0.41(-11.38%)
Oct 01, 2008 3.838 3.928 3.554 3.643 1,031,583 -0.29(-7.44%)
Sep 30, 2008 3.989 4.066 3.716 3.936 1,088,297 +0.01(+0.21%)
Sep 29, 2008 4.342 4.440 3.334 3.928 819,443 -0.47(-10.72%)
Sep 26, 2008 4.611 4.627 4.359 4.399 0 -0.32(-6.72%)
Sep 25, 2008 4.798 4.855 4.668 4.716 824,455 +0.00(+0.00%)
Sep 24, 2008 4.871 4.944 4.676 4.716 643,057 -0.15(-3.01%)
Sep 23, 2008 4.855 4.993 4.814 4.863 1,486,900 +0.02(+0.34%)
Sep 22, 2008 5.090 5.188 4.822 4.846 680,063 -0.19(-3.72%)
Sep 19, 2008 4.879 5.692 4.798 5.034 0 +0.37(+7.84%)
Sep 18, 2008 4.977 4.977 4.472 4.668 1,548,261 -0.09(-1.88%)
Sep 17, 2008 5.253 5.302 4.684 4.757 1,756,350 -0.58(-10.82%)
Sep 16, 2008 5.025 5.367 4.887 5.334 1,251,827 +0.26(+5.13%)
Sep 15, 2008 5.318 5.343 5.074 5.074 2,168,419 -0.33(-6.17%)
Sep 12, 2008 5.269 5.505 5.204 5.408 701,898 +0.12(+2.31%)
Sep 11, 2008 5.034 5.294 4.912 5.286 400,516 +0.19(+3.67%)
Sep 10, 2008 5.261 5.277 4.895 5.099 808,859 -0.04(-0.79%)
Sep 09, 2008 5.310 5.375 5.139 5.139 1,474,291 -0.14(-2.62%)
Sep 08, 2008 5.546 5.692 5.261 5.277 584,317 +0.02(+0.31%)
Sep 05, 2008 5.050 5.277 4.944 5.261 0 +0.17(+3.35%)
Sep 04, 2008 5.188 5.245 5.001 5.090 448,584 -0.20(-3.84%)
Sep 03, 2008 5.245 5.367 5.164 5.294 426,384 +0.07(+1.40%)
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.