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

Dana Inc (NY: DAN )

12.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2008 5.212 5.343 4.968 5.155 408,251 -0.08(-1.55%)
Aug 28, 2008 5.123 5.277 5.058 5.237 334,135 +0.11(+2.22%)
Aug 27, 2008 5.025 5.139 4.968 5.123 319,985 +0.11(+2.27%)
Aug 26, 2008 5.017 5.082 4.952 5.009 318,685 +0.01(+0.16%)
Aug 25, 2008 5.221 5.221 5.001 5.001 276,846 -0.22(-4.21%)
Aug 22, 2008 5.204 5.302 5.164 5.221 601,945 +0.08(+1.58%)
Aug 21, 2008 5.107 5.308 5.058 5.139 505,337 -0.05(-0.94%)
Aug 20, 2008 5.204 5.261 5.115 5.188 707,194 -0.09(-1.69%)
Aug 19, 2008 5.286 5.375 5.155 5.277 659,855 -0.13(-2.41%)
Aug 18, 2008 5.375 5.521 5.245 5.408 790,588 +0.08(+1.53%)
Aug 15, 2008 5.269 5.489 5.269 5.326 0 +0.12(+2.34%)
Aug 14, 2008 5.090 5.530 5.074 5.204 434,471 +0.11(+2.07%)
Aug 13, 2008 5.310 5.310 5.090 5.099 362,128 -0.10(-1.88%)
Aug 12, 2008 5.245 5.326 5.164 5.196 381,146 -0.05(-0.93%)
Aug 11, 2008 5.123 5.530 5.027 5.245 468,453 +0.04(+0.78%)
Aug 08, 2008 4.749 5.286 4.586 5.204 565,627 +0.46(+9.59%)
Aug 07, 2008 4.676 5.042 4.676 4.749 1,046,661 -0.12(-2.50%)
Aug 06, 2008 4.676 4.887 4.562 4.871 1,145,348 +0.20(+4.17%)
Aug 05, 2008 4.586 4.684 4.562 4.676 756,798 +0.20(+4.36%)
Aug 04, 2008 4.814 4.863 4.472 4.481 517,346 -0.33(-6.93%)
Aug 01, 2008 5.221 5.221 4.684 4.814 677,012 -0.37(-7.21%)
Jul 31, 2008 5.058 5.253 4.855 5.188 612,783 +0.00(+0.00%)
Jul 30, 2008 5.310 5.310 4.912 5.188 678,907 -0.07(-1.39%)
Jul 29, 2008 5.261 5.343 5.001 5.261 779,115 +0.17(+3.35%)
Jul 28, 2008 5.245 5.302 4.879 5.090 1,130,302 -0.22(-4.13%)
Jul 25, 2008 5.586 5.595 5.277 5.310 910,555 -0.16(-2.97%)
Jul 24, 2008 5.725 5.887 5.432 5.473 582,644 -0.15(-2.75%)
Jul 23, 2008 5.774 6.091 5.530 5.627 730,933 -0.07(-1.28%)
Jul 22, 2008 5.481 5.920 5.448 5.700 631,023 +0.22(+4.01%)
Jul 21, 2008 5.505 5.546 5.399 5.481 574,092 +0.07(+1.35%)
Jul 18, 2008 5.546 5.627 5.367 5.408 777,078 -0.24(-4.32%)
Jul 17, 2008 5.367 5.676 5.172 5.652 1,412,402 +0.32(+5.95%)
Jul 16, 2008 4.993 5.343 4.895 5.334 709,973 +0.37(+7.54%)
Jul 15, 2008 4.855 5.107 4.757 4.960 889,140 +0.08(+1.67%)
Jul 14, 2008 4.993 5.082 4.741 4.879 369,126 -0.07(-1.32%)
Jul 11, 2008 4.537 5.017 4.505 4.944 409,845 +0.28(+6.11%)
Jul 10, 2008 4.513 4.895 4.472 4.659 460,602 +0.17(+3.80%)
Jul 09, 2008 4.619 4.790 4.464 4.489 424,312 -0.20(-4.33%)
Jul 08, 2008 4.220 4.855 4.196 4.692 1,666,560 +0.67(+16.57%)
Jul 07, 2008 4.107 4.245 3.903 4.025 768,691 -0.04(-1.00%)
Jul 04, 2008 4.285 4.334 4.025 4.066 462,956 +0.00(+0.00%)
Jul 03, 2008 4.285 4.334 4.025 4.066 462,956 -0.24(-5.48%)
Jul 02, 2008 4.269 4.472 4.253 4.302 1,299,257 +0.01(+0.19%)
Jul 01, 2008 4.277 4.489 4.025 4.294 1,513,974 -0.06(-1.31%)
Jun 30, 2008 4.163 5.123 4.147 4.350 1,653,212 -0.08(-1.83%)
Jun 27, 2008 4.481 4.529 4.204 4.432 12,025,194 -0.04(-0.91%)
Jun 26, 2008 5.115 5.115 4.432 4.472 2,761,863 -0.60(-11.86%)
Jun 25, 2008 5.034 5.383 5.009 5.074 982,130 +0.02(+0.48%)
Jun 24, 2008 5.562 5.578 4.912 5.050 1,316,224 -0.32(-5.91%)
Jun 23, 2008 5.741 5.765 5.367 5.367 757,748 -0.41(-7.04%)
Jun 20, 2008 6.603 6.619 5.611 5.774 3,179,321 -0.75(-11.47%)
Jun 19, 2008 6.953 7.091 6.497 6.522 1,306,149 -0.50(-7.18%)
Jun 18, 2008 7.319 7.319 6.953 7.026 394,483 -0.10(-1.37%)
Jun 17, 2008 7.319 7.319 7.123 7.123 511,633 -0.12(-1.68%)
Jun 16, 2008 7.213 7.294 7.050 7.245 372,119 +0.03(+0.45%)
Jun 13, 2008 7.408 7.408 7.058 7.213 658,378 -0.11(-1.44%)
Jun 12, 2008 7.262 7.392 7.050 7.319 1,549,982 +0.16(+2.27%)
Jun 11, 2008 7.628 7.693 7.010 7.156 2,143,522 -0.56(-7.27%)
Jun 10, 2008 7.628 7.798 7.473 7.717 1,834,685 -0.22(-2.77%)
Jun 09, 2008 8.213 8.302 7.847 7.937 389,703 -0.27(-3.27%)
Jun 06, 2008 8.132 8.302 8.050 8.205 424,650 -0.07(-0.88%)
Jun 05, 2008 8.335 8.392 8.180 8.278 325,980 -0.06(-0.68%)
Jun 04, 2008 8.457 8.506 8.180 8.335 250,936 -0.04(-0.49%)
Jun 03, 2008 8.433 8.685 8.237 8.376 509,012 -0.17(-2.00%)
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.