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

Dana Inc (NY: DAN )

12.36 -0.26 (-2.06%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 30, 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 (%)
Aug 31, 2010 8.361 8.523 8.133 8.369 16,475 +0.09(+1.08%)
Aug 30, 2010 8.621 8.645 8.279 8.279 1,815,168 -0.40(-4.59%)
Aug 27, 2010 8.190 8.743 8.141 8.678 2,941,156 +0.37(+4.51%)
Aug 26, 2010 8.670 8.889 8.288 8.304 2,382,246 -0.27(-3.13%)
Aug 25, 2010 8.271 8.645 8.060 8.572 3,759 +0.15(+1.84%)
Aug 24, 2010 8.353 8.739 8.279 8.418 15,274 -0.26(-3.00%)
Aug 23, 2010 8.979 9.060 8.654 8.678 2,081,594 -0.20(-2.29%)
Aug 20, 2010 8.873 8.906 8.629 8.881 1,832,427 -0.03(-0.36%)
Aug 19, 2010 9.264 9.369 8.841 8.914 10,555 -0.41(-4.36%)
Aug 18, 2010 9.321 9.467 9.158 9.321 58,850 +0.02(+0.17%)
Aug 17, 2010 9.215 9.605 9.133 9.304 11,689 +0.28(+3.06%)
Aug 16, 2010 8.914 9.182 8.808 9.028 1,568,650 +0.00(+0.00%)
Aug 13, 2010 9.028 9.239 8.930 9.028 1,619,988 -0.12(-1.33%)
Aug 12, 2010 8.971 9.402 8.800 9.150 2,597,762 -0.03(-0.35%)
Aug 11, 2010 9.483 9.483 9.077 9.182 23,757 -0.67(-6.77%)
Aug 10, 2010 9.914 10.03 9.703 9.849 7,019 -0.27(-2.65%)
Aug 09, 2010 10.30 10.40 10.04 10.12 2,938,370 -0.10(-0.96%)
Aug 06, 2010 10.22 10.26 9.857 10.22 2,403,531 -0.11(-1.10%)
Aug 05, 2010 9.955 10.40 9.947 10.33 2,767,277 +0.11(+1.11%)
Aug 04, 2010 10.09 10.28 9.971 10.22 1,439 +0.20(+2.03%)
Aug 03, 2010 10.05 10.13 9.825 10.01 2,183 -0.17(-1.68%)
Aug 02, 2010 9.947 10.21 9.841 10.18 4,087,035 +0.52(+5.39%)
Jul 30, 2010 9.662 9.825 9.133 9.662 4,003,571 +0.23(+2.41%)
Jul 29, 2010 9.597 9.687 8.946 9.434 131 +0.03(+0.35%)
Jul 28, 2010 9.402 9.662 9.190 9.402 6,098 -0.04(-0.43%)
Jul 27, 2010 9.809 10.06 9.434 9.443 3,149,972 -0.24(-2.52%)
Jul 26, 2010 9.491 9.788 9.491 9.687 2,569,693 +0.20(+2.06%)
Jul 23, 2010 9.068 9.703 8.963 9.491 4,630,570 +0.35(+3.83%)
Jul 22, 2010 8.808 9.272 8.808 9.142 3,252 +0.52(+6.04%)
Jul 21, 2010 8.881 8.999 8.523 8.621 3,248,616 -0.11(-1.30%)
Jul 20, 2010 8.190 8.808 8.060 8.735 1,493 +0.36(+4.27%)
Jul 19, 2010 8.401 8.589 8.141 8.377 2,826,170 +0.01(+0.10%)
Jul 16, 2010 8.369 8.816 8.328 8.369 2,803,622 -0.53(-5.94%)
Jul 15, 2010 9.020 9.020 8.572 8.898 3,581,464 -0.07(-0.82%)
Jul 14, 2010 9.044 9.207 8.800 8.971 2,613,482 -0.12(-1.34%)
Jul 13, 2010 9.093 9.150 8.686 9.093 14,908 +0.62(+7.35%)
Jul 12, 2010 8.507 8.759 8.361 8.471 2,135,946 -0.15(-1.75%)
Jul 09, 2010 8.621 8.654 8.369 8.621 1,941,984 +0.15(+1.83%)
Jul 08, 2010 8.467 8.613 8.223 8.467 11,785 +0.19(+2.26%)
Jul 07, 2010 7.515 8.332 7.442 8.279 4,621,652 +0.80(+10.65%)
Jul 06, 2010 7.482 8.092 7.328 7.482 7,623 -0.24(-3.06%)
Jul 02, 2010 7.718 8.019 7.450 7.718 4,421,402 -0.15(-1.96%)
Jul 01, 2010 8.125 8.247 7.279 7.873 7,403,575 -0.26(-3.20%)
Jun 30, 2010 8.133 8.670 8.035 8.133 15,000 -0.24(-2.82%)
Jun 29, 2010 8.776 8.857 8.198 8.369 1,879 -0.78(-8.53%)
Jun 25, 2010 9.150 9.251 8.849 9.150 8,157,760 +0.20(+2.18%)
Jun 24, 2010 8.955 9.247 8.889 8.955 895 -0.25(-2.74%)
Jun 23, 2010 9.247 9.361 8.930 9.207 2,473,984 -0.04(-0.44%)
Jun 22, 2010 9.247 9.841 9.207 9.247 4,591 -0.42(-4.37%)
Jun 21, 2010 10.03 10.15 9.548 9.670 2,945,944 -0.08(-0.83%)
Jun 18, 2010 9.752 9.979 9.630 9.752 3,563,284 +0.18(+1.87%)
Jun 17, 2010 9.573 9.711 9.117 9.573 1,620 +0.14(+1.47%)
Jun 16, 2010 9.565 9.674 9.386 9.434 2,394,423 -0.26(-2.68%)
Jun 15, 2010 9.695 9.743 9.353 9.695 7,630 +0.44(+4.75%)
Jun 14, 2010 9.524 9.727 9.190 9.255 2,592,491 -0.07(-0.70%)
Jun 11, 2010 8.694 9.321 8.523 9.321 3,431,824 +0.46(+5.14%)
Jun 10, 2010 8.865 8.922 8.491 8.865 11,361 +0.55(+6.65%)
Jun 09, 2010 8.621 8.873 8.247 8.312 6,290,827 -0.14(-1.64%)
Jun 08, 2010 8.336 8.662 8.084 8.450 5,123,868 +0.13(+1.56%)
Jun 07, 2010 9.028 9.133 8.288 8.320 5,764,005 -0.65(-7.25%)
Jun 04, 2010 8.971 9.597 8.906 8.971 5,240,950 -0.76(-7.85%)
Jun 03, 2010 9.735 9.800 9.068 9.735 7,320,549 +0.70(+7.74%)
Jun 02, 2010 9.036 9.036 8.450 9.036 4,525,338 +0.54(+6.42%)
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.