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

Dana Inc (NY: DAN )

13.14 +0.71 (+5.75%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Sep 30, 2008 3.989 4.067 3.717 3.936 1,088,111 +0.01(+0.21%)
Sep 29, 2008 4.343 4.441 3.335 3.928 819,302 -0.47(-10.72%)
Sep 26, 2008 4.611 4.628 4.359 4.400 0 -0.32(-6.72%)
Sep 25, 2008 4.799 4.855 4.668 4.717 824,314 +0.00(+0.00%)
Sep 24, 2008 4.872 4.945 4.677 4.717 642,948 -0.15(-3.01%)
Sep 23, 2008 4.855 4.994 4.815 4.864 1,486,646 +0.02(+0.34%)
Sep 22, 2008 5.091 5.189 4.823 4.847 679,947 -0.19(-3.72%)
Sep 19, 2008 4.880 5.693 4.799 5.034 0 +0.37(+7.84%)
Sep 18, 2008 4.977 4.977 4.473 4.668 1,547,997 -0.09(-1.88%)
Sep 17, 2008 5.254 5.303 4.685 4.758 1,756,049 -0.58(-10.82%)
Sep 16, 2008 5.026 5.368 4.888 5.335 1,251,613 +0.26(+5.13%)
Sep 15, 2008 5.319 5.343 5.075 5.075 2,168,048 -0.33(-6.17%)
Sep 12, 2008 5.270 5.506 5.205 5.409 701,778 +0.12(+2.31%)
Sep 11, 2008 5.034 5.295 4.912 5.287 400,448 +0.19(+3.67%)
Sep 10, 2008 5.262 5.278 4.896 5.099 808,721 -0.04(-0.79%)
Sep 09, 2008 5.311 5.376 5.140 5.140 1,474,039 -0.14(-2.62%)
Sep 08, 2008 5.547 5.693 5.262 5.278 584,217 +0.02(+0.31%)
Sep 05, 2008 5.051 5.278 4.945 5.262 0 +0.17(+3.35%)
Sep 04, 2008 5.189 5.246 5.002 5.091 448,507 -0.20(-3.84%)
Sep 03, 2008 5.246 5.368 5.165 5.295 426,311 +0.07(+1.40%)
Sep 02, 2008 5.246 5.490 5.148 5.221 577,399 +0.07(+1.26%)
Aug 29, 2008 5.213 5.343 4.969 5.156 408,182 -0.08(-1.55%)
Aug 28, 2008 5.124 5.278 5.059 5.238 334,078 +0.11(+2.22%)
Aug 27, 2008 5.026 5.140 4.969 5.124 319,930 +0.11(+2.27%)
Aug 26, 2008 5.018 5.083 4.953 5.010 318,630 +0.01(+0.16%)
Aug 25, 2008 5.221 5.221 5.002 5.002 276,799 -0.22(-4.21%)
Aug 22, 2008 5.205 5.303 5.165 5.221 601,843 +0.08(+1.58%)
Aug 21, 2008 5.108 5.308 5.059 5.140 505,251 -0.05(-0.94%)
Aug 20, 2008 5.205 5.262 5.116 5.189 707,073 -0.09(-1.69%)
Aug 19, 2008 5.287 5.376 5.156 5.278 659,742 -0.13(-2.41%)
Aug 18, 2008 5.376 5.522 5.246 5.409 790,452 +0.08(+1.53%)
Aug 15, 2008 5.270 5.490 5.270 5.327 0 +0.12(+2.34%)
Aug 14, 2008 5.091 5.530 5.075 5.205 434,397 +0.11(+2.07%)
Aug 13, 2008 5.311 5.311 5.091 5.099 362,066 -0.10(-1.88%)
Aug 12, 2008 5.246 5.327 5.165 5.197 381,081 -0.05(-0.93%)
Aug 11, 2008 5.124 5.530 5.027 5.246 468,373 +0.04(+0.78%)
Aug 08, 2008 4.750 5.287 4.587 5.205 565,530 +0.46(+9.59%)
Aug 07, 2008 4.677 5.043 4.677 4.750 1,046,482 -0.12(-2.50%)
Aug 06, 2008 4.677 4.888 4.563 4.872 1,145,152 +0.20(+4.17%)
Aug 05, 2008 4.587 4.685 4.563 4.677 756,668 +0.20(+4.36%)
Aug 04, 2008 4.815 4.864 4.473 4.481 517,257 -0.33(-6.93%)
Aug 01, 2008 5.221 5.221 4.685 4.815 676,896 -0.37(-7.21%)
Jul 31, 2008 5.059 5.254 4.855 5.189 612,679 +0.00(+0.00%)
Jul 30, 2008 5.311 5.311 4.912 5.189 678,791 -0.07(-1.39%)
Jul 29, 2008 5.262 5.343 5.002 5.262 778,982 +0.17(+3.35%)
Jul 28, 2008 5.246 5.303 4.880 5.091 1,130,108 -0.22(-4.13%)
Jul 25, 2008 5.587 5.596 5.278 5.311 910,400 -0.16(-2.97%)
Jul 24, 2008 5.726 5.888 5.433 5.474 582,545 -0.15(-2.75%)
Jul 23, 2008 5.774 6.092 5.530 5.628 730,808 -0.07(-1.28%)
Jul 22, 2008 5.482 5.921 5.449 5.701 630,915 +0.22(+4.01%)
Jul 21, 2008 5.506 5.547 5.400 5.482 573,993 +0.07(+1.35%)
Jul 18, 2008 5.547 5.628 5.368 5.409 776,945 -0.24(-4.32%)
Jul 17, 2008 5.368 5.677 5.173 5.652 1,412,160 +0.32(+5.95%)
Jul 16, 2008 4.994 5.343 4.896 5.335 709,852 +0.37(+7.54%)
Jul 15, 2008 4.855 5.108 4.758 4.961 888,988 +0.08(+1.67%)
Jul 14, 2008 4.994 5.083 4.742 4.880 369,062 -0.07(-1.32%)
Jul 11, 2008 4.538 5.018 4.506 4.945 409,775 +0.28(+6.11%)
Jul 10, 2008 4.514 4.896 4.473 4.660 460,523 +0.17(+3.80%)
Jul 09, 2008 4.620 4.790 4.465 4.489 424,240 -0.20(-4.33%)
Jul 08, 2008 4.221 4.855 4.197 4.693 1,666,275 +0.67(+16.57%)
Jul 07, 2008 4.107 4.245 3.904 4.026 768,559 -0.04(-1.00%)
Jul 04, 2008 4.286 4.335 4.026 4.067 462,877 +0.00(+0.00%)
Jul 03, 2008 4.286 4.335 4.026 4.067 462,877 -0.24(-5.48%)
Jul 02, 2008 4.270 4.473 4.254 4.302 1,299,034 +0.01(+0.19%)
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.