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

Dana Inc (NY: DAN )

12.48 +0.24 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 2.488 2.952 2.440 2.854 4,687,473 +0.36(+14.33%)
Jul 30, 2009 2.358 2.578 2.358 2.496 1,595,750 +0.15(+6.60%)
Jul 29, 2009 2.277 2.342 2.212 2.342 917,818 +0.02(+1.05%)
Jul 28, 2009 2.391 2.440 2.252 2.318 1,651,151 -0.10(-4.04%)
Jul 27, 2009 2.497 2.561 2.383 2.415 1,764,590 -0.01(-0.34%)
Jul 24, 2009 2.204 2.448 2.139 2.423 910 +0.14(+6.05%)
Jul 23, 2009 2.261 2.561 2.196 2.285 3,347,409 +0.11(+5.24%)
Jul 22, 2009 2.000 2.228 1.943 2.171 2,040,033 +0.15(+7.23%)
Jul 21, 2009 2.106 2.309 1.887 2.025 3,919,098 -0.08(-3.86%)
Jul 20, 2009 1.716 2.196 1.691 2.106 3,195,407 +0.38(+22.17%)
Jul 17, 2009 1.748 1.789 1.700 1.724 1,223,467 -0.02(-1.40%)
Jul 16, 2009 1.667 1.789 1.643 1.748 1,748,424 +0.00(+0.00%)
Jul 15, 2009 1.683 1.838 1.667 1.748 3,330,034 +0.09(+5.39%)
Jul 14, 2009 1.553 1.708 1.439 1.659 3,254,712 +0.11(+6.81%)
Jul 13, 2009 1.391 1.561 1.374 1.553 3,288,502 +0.15(+10.40%)
Jul 10, 2009 1.138 1.439 1.138 1.407 6,983,155 +0.39(+38.40%)
Jul 09, 2009 0.9677 1.049 0.9677 1.016 596,816 +0.07(+6.84%)
Jul 08, 2009 1.008 1.073 0.9514 0.9514 1,076,581 -0.10(-9.30%)
Jul 07, 2009 1.122 1.122 1.016 1.049 563,941 -0.07(-6.52%)
Jul 06, 2009 1.138 1.138 1.016 1.122 1,598,202 -0.02(-1.43%)
Jul 02, 2009 1.082 1.301 1.025 1.138 1,617,729 +0.02(+2.19%)
Jul 01, 2009 1.098 1.122 1.057 1.114 1,088,919 +0.07(+7.03%)
Jun 30, 2009 1.106 1.179 1.041 1.041 1,056,878 -0.06(-5.19%)
Jun 29, 2009 1.098 1.155 0.9921 1.098 1,347,120 +0.00(+0.00%)
Jun 26, 2009 1.000 1.098 0.9514 1.098 2,295,098 +0.09(+8.87%)
Jun 25, 2009 0.9677 1.008 0.9595 1.008 1,063,728 +0.08(+8.77%)
Jun 24, 2009 0.9758 1.098 0.9026 0.9270 3,055,816 -0.04(-4.20%)
Jun 23, 2009 1.082 1.147 0.9270 0.9677 1,668,149 -0.11(-10.53%)
Jun 22, 2009 1.260 1.260 0.9758 1.082 2,580,645 -0.16(-13.07%)
Jun 19, 2009 1.106 1.364 1.106 1.244 2,058,985 +0.10(+8.51%)
Jun 18, 2009 1.130 1.220 1.090 1.147 661,756 +0.02(+2.17%)
Jun 17, 2009 1.187 1.187 1.041 1.122 1,332,355 -0.06(-4.83%)
Jun 16, 2009 1.301 1.334 1.138 1.179 1,332,608 -0.05(-3.97%)
Jun 15, 2009 1.447 1.447 1.179 1.228 1,588,694 -0.23(-15.64%)
Jun 12, 2009 1.537 1.537 1.423 1.456 1,891,143 -0.04(-2.72%)
Jun 11, 2009 1.545 1.626 1.423 1.496 4,502,753 -0.03(-2.13%)
Jun 10, 2009 1.366 1.700 1.301 1.529 12,553,580 +0.29(+23.68%)
Jun 09, 2009 1.049 1.293 1.033 1.236 5,374,853 +0.20(+19.68%)
Jun 08, 2009 1.065 1.073 1.033 1.033 737,722 -0.02(-2.31%)
Jun 05, 2009 1.098 1.138 1.033 1.057 1,034,410 -0.01(-0.76%)
Jun 04, 2009 1.025 1.073 1.025 1.065 676,769 +0.04(+3.97%)
Jun 03, 2009 1.016 1.051 1.008 1.025 981,354 -0.03(-3.08%)
Jun 02, 2009 1.073 1.090 1.016 1.057 1,329,038 -0.02(-2.26%)
Jun 01, 2009 1.098 1.106 1.025 1.082 1,433,464 +0.02(+1.53%)
May 29, 2009 1.147 1.147 1.025 1.065 1,106,705 -0.07(-6.43%)
May 28, 2009 1.138 1.171 1.082 1.138 475,160 +0.00(+0.00%)
May 27, 2009 1.122 1.179 1.098 1.138 692,628 -0.02(-1.41%)
May 26, 2009 1.073 1.179 1.016 1.155 767,864 +0.07(+5.97%)
May 22, 2009 1.130 1.220 1.090 1.090 610,195 -0.04(-3.60%)
May 21, 2009 1.285 1.301 0.9595 1.130 2,637,033 -0.16(-12.58%)
May 20, 2009 1.317 1.423 1.220 1.293 844,439 -0.04(-3.05%)
May 19, 2009 1.366 1.423 1.309 1.334 998,268 +0.02(+1.86%)
May 18, 2009 1.212 1.309 1.203 1.309 588,053 +0.13(+11.03%)
May 15, 2009 1.277 1.350 1.163 1.179 747,507 -0.09(-7.05%)
May 14, 2009 1.301 1.382 1.016 1.269 1,289,853 +0.11(+9.09%)
May 13, 2009 1.277 1.382 1.090 1.163 1,894,856 -0.28(-19.21%)
May 12, 2009 1.594 1.634 1.285 1.439 2,453,743 -0.20(-12.38%)
May 11, 2009 1.634 1.854 1.545 1.643 2,247,565 -0.18(-9.82%)
May 08, 2009 1.464 2.033 1.342 1.821 4,153,471 +0.45(+32.54%)
May 07, 2009 1.748 1.935 1.090 1.374 4,893,653 -0.24(-14.65%)
May 06, 2009 1.334 1.675 1.334 1.610 5,731,501 +0.41(+34.69%)
May 05, 2009 0.7075 1.236 0.7075 1.195 5,007,489 +0.48(+67.05%)
May 04, 2009 0.6261 0.7156 0.6017 0.7156 1,359,495 +0.12(+20.55%)
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.