Indicators

Dana Inc (NY: DAN )

13.98 +0.05 (+0.36%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.766	9.307	8.589	8.766	2,757,343	-0.34(-3.72%)
May 27, 2010	8.823	9.113	8.710	9.105	3,203,150	+0.68(+8.05%)
May 26, 2010	8.427	8.798	8.338	8.427	6,254	+0.15(+1.85%)
May 25, 2010	7.693	8.387	7.483	8.274	7,283,122	+0.22(+2.71%)
May 24, 2010	8.040	8.346	7.951	8.056	4,063,654	-0.02(-0.20%)
May 21, 2010	7.814	8.395	7.563	8.072	7,504,585	+0.08(+1.01%)
May 20, 2010	7.967	8.379	7.854	7.991	7,888,158	-0.79(-9.01%)
May 19, 2010	8.815	9.000	8.467	8.782	5,179,458	-0.10(-1.18%)
May 18, 2010	9.372	9.565	8.766	8.887	4,687,162	-0.32(-3.51%)
May 17, 2010	9.727	10.03	8.984	9.210	6,816,857	-0.50(-5.15%)
May 14, 2010	9.711	10.06	9.485	9.711	5,004,945	-0.49(-4.83%)
May 13, 2010	10.37	10.86	10.15	10.20	3,532,396	-0.27(-2.62%)
May 12, 2010	10.24	10.63	10.19	10.48	3,010,901	+0.31(+3.02%)
May 11, 2010	10.31	10.45	10.05	10.17	4,383,769	+0.26(+2.61%)
May 10, 2010	9.884	9.977	9.840	9.912	5,661,924	+0.69(+7.44%)
May 07, 2010	9.686	9.791	8.919	9.226	7,050,448	-0.54(-5.54%)
May 06, 2010	10.11	10.49	8.185	9.767	9,774,995	-0.21(-2.10%)
May 05, 2010	10.20	10.63	9.743	9.977	4,215,610	-0.57(-5.43%)
May 04, 2010	10.85	10.98	10.47	10.55	1,507	-0.56(-5.01%)

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.