Indicators

Dana Inc (NY: DAN )

13.93 -0.19 (-1.35%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.635	5.918	5.482	5.877	3,195,761	+0.24(+4.30%)
Nov 27, 2009	5.546	5.780	5.377	5.635	1,042,439	-0.19(-3.19%)
Nov 25, 2009	5.651	5.853	5.554	5.821	1,393,277	+0.24(+4.34%)
Nov 24, 2009	5.554	5.635	5.377	5.579	1,459,912	-0.02(-0.43%)
Nov 23, 2009	5.676	5.805	5.554	5.603	2,075,329	+0.10(+1.76%)
Nov 20, 2009	5.587	5.692	5.449	5.506	2,946,668	-0.13(-2.29%)
Nov 19, 2009	5.772	5.772	5.538	5.635	2,180,385	-0.22(-3.72%)
Nov 18, 2009	5.797	5.877	5.740	5.853	1,613,352	+0.04(+0.69%)
Nov 17, 2009	5.821	5.950	5.732	5.813	3,238,456	-0.07(-1.23%)
Nov 16, 2009	5.894	6.103	5.813	5.885	3,029,431	+0.16(+2.82%)
Nov 13, 2009	5.676	5.894	5.571	5.724	2,600,058	+0.15(+2.75%)
Nov 12, 2009	5.829	5.990	5.530	5.571	2,764,432	-0.30(-5.09%)
Nov 11, 2009	5.700	6.103	5.692	5.869	4,552,364	+0.22(+3.86%)
Nov 10, 2009	5.595	5.805	5.490	5.651	2,356,216	-0.02(-0.28%)
Nov 09, 2009	5.482	5.692	5.401	5.667	2,710,695	+0.32(+6.04%)
Nov 06, 2009	4.747	5.345	4.553	5.345	4,330,890	+0.51(+10.52%)
Nov 05, 2009	4.852	4.933	4.763	4.836	5,759,340	+0.04(+0.84%)
Nov 04, 2009	5.005	5.143	4.763	4.796	4,800,480	-0.10(-1.98%)
Nov 03, 2009	4.400	5.078	4.319	4.892	7,590,380	+0.21(+4.48%)

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.