Indicators

Dana Inc (NY: DAN )

14.00 +0.42 (+3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.46	17.95	17.36	17.87	9,038,932	+0.48(+2.78%)
Jun 27, 2019	16.62	17.39	16.58	17.38	3,455,759	+0.91(+5.55%)
Jun 26, 2019	15.92	16.52	15.82	16.47	2,392,467	+0.67(+4.25%)
Jun 25, 2019	16.06	16.06	15.67	15.80	2,125,288	-0.26(-1.62%)
Jun 24, 2019	16.04	16.21	15.86	16.06	1,698,378	-0.03(-0.17%)
Jun 21, 2019	15.93	16.11	15.74	16.08	1,918,133	+0.07(+0.45%)
Jun 20, 2019	15.63	16.08	15.52	16.01	3,016,777	+0.68(+4.44%)
Jun 19, 2019	15.37	15.66	15.09	15.33	2,310,032	-0.01(-0.06%)
Jun 18, 2019	15.00	15.48	14.99	15.34	1,211,692	+0.48(+3.26%)
Jun 17, 2019	14.79	14.96	14.64	14.86	1,086,237	+0.04(+0.24%)
Jun 14, 2019	15.12	15.12	14.79	14.82	1,257,589	-0.37(-2.42%)
Jun 13, 2019	15.08	15.29	14.99	15.19	1,140,322	+0.19(+1.25%)
Jun 12, 2019	14.92	15.18	14.82	15.00	966,503	+0.02(+0.12%)
Jun 11, 2019	15.23	15.36	14.90	14.98	2,389,612	+0.03(+0.18%)
Jun 10, 2019	14.76	15.14	14.76	14.96	1,193,066	+0.38(+2.58%)
Jun 07, 2019	14.14	14.62	14.07	14.58	1,263,392	+0.44(+3.11%)
Jun 06, 2019	14.35	14.44	13.85	14.14	3,198,476	-0.24(-1.68%)
Jun 05, 2019	14.57	14.60	13.99	14.38	1,580,472	-0.12(-0.80%)
Jun 04, 2019	13.90	14.52	13.90	14.50	3,500,383	+0.90(+6.59%)

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.