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, 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%)
Jul 01, 2008 4.278 4.489 4.026 4.294 1,513,716 -0.06(-1.31%)
Jun 30, 2008 4.164 5.124 4.148 4.351 1,652,930 -0.08(-1.83%)
Jun 27, 2008 4.481 4.530 4.205 4.433 12,023,138 -0.04(-0.91%)
Jun 26, 2008 5.116 5.116 4.433 4.473 2,761,391 -0.60(-11.86%)
Jun 25, 2008 5.034 5.384 5.010 5.075 981,962 +0.02(+0.48%)
Jun 24, 2008 5.563 5.579 4.912 5.051 1,315,998 -0.32(-5.91%)
Jun 23, 2008 5.742 5.766 5.368 5.368 757,619 -0.41(-7.04%)
Jun 20, 2008 6.604 6.620 5.612 5.774 3,178,778 -0.75(-11.47%)
Jun 19, 2008 6.954 7.092 6.498 6.523 1,305,926 -0.50(-7.18%)
Jun 18, 2008 7.320 7.320 6.954 7.027 394,416 -0.10(-1.37%)
Jun 17, 2008 7.320 7.320 7.125 7.125 511,546 -0.12(-1.68%)
Jun 16, 2008 7.214 7.295 7.051 7.247 372,055 +0.03(+0.45%)
Jun 13, 2008 7.409 7.409 7.060 7.214 658,265 -0.11(-1.44%)
Jun 12, 2008 7.263 7.393 7.051 7.320 1,549,717 +0.16(+2.27%)
Jun 11, 2008 7.629 7.694 7.011 7.157 2,143,156 -0.56(-7.27%)
Jun 10, 2008 7.629 7.800 7.474 7.718 1,834,371 -0.22(-2.77%)
Jun 09, 2008 8.214 8.304 7.848 7.938 389,636 -0.27(-3.27%)
Jun 06, 2008 8.133 8.304 8.052 8.206 424,578 -0.07(-0.88%)
Jun 05, 2008 8.336 8.393 8.182 8.279 325,924 -0.06(-0.68%)
Jun 04, 2008 8.458 8.507 8.182 8.336 250,893 -0.04(-0.49%)
Jun 03, 2008 8.434 8.686 8.239 8.377 508,925 -0.17(-2.00%)
Jun 02, 2008 8.499 8.621 8.426 8.548 310,759 -0.07(-0.85%)
May 30, 2008 8.678 8.702 8.532 8.621 168,354 +0.09(+1.05%)
May 29, 2008 8.377 8.743 8.336 8.532 301,875 +0.05(+0.58%)
May 28, 2008 8.629 8.645 8.418 8.483 502,011 -0.02(-0.29%)
May 27, 2008 8.548 8.629 8.418 8.507 498,815 -0.11(-1.23%)
May 26, 2008 8.645 8.792 8.263 8.613 0 +0.00(+0.00%)
May 23, 2008 8.645 8.792 8.263 8.613 757,649 +0.01(+0.09%)
May 22, 2008 9.353 9.581 8.304 8.605 1,916,400 -0.79(-8.40%)
May 21, 2008 9.605 9.760 9.337 9.394 694,284 -0.20(-2.12%)
May 20, 2008 9.573 9.662 9.532 9.597 534,714 -0.05(-0.51%)
May 19, 2008 9.906 9.939 9.621 9.646 919,664 -0.22(-2.23%)
May 16, 2008 9.987 9.987 9.792 9.865 1,346,419 -0.08(-0.82%)
May 15, 2008 9.890 9.963 9.654 9.947 446,635 +0.06(+0.58%)
May 14, 2008 10.21 10.21 9.792 9.890 677,660 -0.07(-0.73%)
May 13, 2008 9.800 10.29 9.727 9.963 1,344,060 +0.45(+4.70%)
May 12, 2008 9.329 9.556 9.264 9.516 683,870 +0.21(+2.27%)
May 09, 2008 9.190 9.467 9.117 9.304 327,027 +0.09(+0.97%)
May 08, 2008 9.256 9.394 9.077 9.215 692,197 -0.07(-0.70%)
May 07, 2008 9.475 9.597 9.150 9.280 614,321 -0.22(-2.31%)
May 06, 2008 9.743 9.752 9.386 9.499 1,192,558 -0.20(-2.10%)
May 05, 2008 10.04 10.05 9.589 9.703 965,189 -0.23(-2.29%)
May 02, 2008 10.00 10.08 9.874 9.931 866,097 +0.01(+0.08%)
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.