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

Dana Inc (NY: DAN )

13.43 -0.15 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2008 0.7426 0.8045 0.5731 0.7668 376,131 +0.01(+1.06%)
Nov 26, 2008 0.6215 0.7910 0.5085 0.7588 1,009,313 +0.10(+14.63%)
Nov 25, 2008 0.6458 0.7426 0.5327 0.6619 2,380,904 +0.11(+20.59%)
Nov 24, 2008 0.4278 0.5650 0.4278 0.5489 1,150,453 +0.14(+33.33%)
Nov 21, 2008 0.4036 0.4682 0.3632 0.4117 1,619,947 +0.00(+0.00%)
Nov 20, 2008 0.3310 0.5085 0.2744 0.4117 5,611,082 +0.09(+27.50%)
Nov 19, 2008 0.5731 0.5731 0.3229 0.3229 1,152,013 -0.25(-43.66%)
Nov 18, 2008 0.7265 0.7265 0.5166 0.5731 1,564,802 -0.15(-20.22%)
Nov 17, 2008 0.8314 0.8476 0.7103 0.7184 695,723 -0.13(-15.24%)
Nov 14, 2008 0.9444 0.9444 0.8476 0.8476 583,143 -0.12(-12.50%)
Nov 13, 2008 0.9444 0.9848 0.9283 0.9686 1,020,041 +0.04(+4.35%)
Nov 12, 2008 1.074 1.114 0.9263 0.9283 1,149,468 -0.12(-11.54%)
Nov 11, 2008 1.098 1.098 1.025 1.049 673,052 -0.07(-6.48%)
Nov 10, 2008 1.332 1.332 1.114 1.122 1,389,928 -0.17(-13.12%)
Nov 07, 2008 1.413 1.413 1.219 1.292 693,247 -0.08(-5.88%)
Nov 06, 2008 1.300 1.429 1.203 1.372 703,030 -0.15(-10.05%)
Nov 05, 2008 1.735 1.808 1.308 1.526 708,068 -0.27(-15.25%)
Nov 04, 2008 1.905 1.913 1.655 1.800 477,779 +0.11(+6.70%)
Nov 03, 2008 1.808 1.857 1.655 1.687 1,170,417 +0.15(+10.00%)
Oct 31, 2008 1.300 1.574 1.292 1.534 1,043,490 +0.23(+18.01%)
Oct 30, 2008 1.259 1.340 1.146 1.300 523,072 +0.08(+6.62%)
Oct 29, 2008 1.259 1.332 1.211 1.219 654,378 -0.01(-0.66%)
Oct 28, 2008 1.041 1.429 1.041 1.227 4,685,990 +0.21(+20.63%)
Oct 27, 2008 1.170 1.275 1.017 1.017 1,358,984 -0.17(-14.29%)
Oct 24, 2008 1.114 1.332 1.090 1.187 1,660,031 -0.05(-3.92%)
Oct 23, 2008 1.752 1.800 1.219 1.235 3,400,515 -0.49(-28.50%)
Oct 22, 2008 2.050 2.123 1.647 1.727 1,761,533 -0.36(-17.37%)
Oct 21, 2008 2.422 2.422 2.058 2.091 4,673,937 -0.34(-13.95%)
Oct 20, 2008 2.438 2.535 2.397 2.430 960,786 -0.02(-0.66%)
Oct 17, 2008 2.648 2.648 2.430 2.446 831,035 -0.38(-13.43%)
Oct 16, 2008 2.599 2.825 2.333 2.825 885,005 +0.24(+9.38%)
Oct 15, 2008 2.962 2.970 2.583 2.583 1,391,756 -0.43(-14.21%)
Oct 14, 2008 3.027 3.083 2.777 3.011 763,722 +0.02(+0.81%)
Oct 13, 2008 2.874 2.987 2.777 2.987 984,809 +0.28(+10.45%)
Oct 10, 2008 2.631 2.922 2.405 2.704 1,683,921 +0.00(+0.00%)
Oct 09, 2008 2.720 2.938 2.664 2.704 1,314,585 +0.02(+0.60%)
Oct 08, 2008 2.801 3.011 2.470 2.688 3,310,512 -0.19(-6.46%)
Oct 07, 2008 3.213 3.229 2.833 2.874 1,205,290 -0.28(-8.95%)
Oct 06, 2008 3.269 3.277 3.043 3.156 1,495,437 -0.19(-5.78%)
Oct 03, 2008 3.253 3.511 3.205 3.350 974,373 +0.15(+4.53%)
Oct 02, 2008 3.584 3.584 3.205 3.205 644,313 -0.41(-11.38%)
Oct 01, 2008 3.810 3.899 3.527 3.616 1,039,219 -0.29(-7.44%)
Sep 30, 2008 3.959 4.036 3.689 3.907 1,096,352 +0.01(+0.21%)
Sep 29, 2008 4.310 4.407 3.309 3.899 825,508 -0.47(-10.72%)
Sep 26, 2008 4.577 4.593 4.327 4.367 0 -0.31(-6.72%)
Sep 25, 2008 4.762 4.819 4.633 4.682 830,558 +0.00(+0.00%)
Sep 24, 2008 4.835 4.908 4.641 4.682 647,817 -0.15(-3.01%)
Sep 23, 2008 4.819 4.956 4.779 4.827 1,497,906 +0.02(+0.34%)
Sep 22, 2008 5.053 5.150 4.787 4.811 685,097 -0.19(-3.72%)
Sep 19, 2008 4.843 5.650 4.762 4.997 0 +0.36(+7.84%)
Sep 18, 2008 4.940 4.940 4.440 4.633 1,559,721 -0.09(-1.88%)
Sep 17, 2008 5.214 5.263 4.649 4.722 1,769,350 -0.57(-10.82%)
Sep 16, 2008 4.988 5.327 4.851 5.295 1,261,093 +0.26(+5.13%)
Sep 15, 2008 5.279 5.303 5.037 5.037 2,184,469 -0.33(-6.17%)
Sep 12, 2008 5.231 5.465 5.166 5.368 707,093 +0.12(+2.31%)
Sep 11, 2008 4.997 5.255 4.875 5.247 403,481 +0.19(+3.67%)
Sep 10, 2008 5.223 5.239 4.859 5.061 814,846 -0.04(-0.79%)
Sep 09, 2008 5.271 5.336 5.101 5.101 1,485,204 -0.14(-2.62%)
Sep 08, 2008 5.505 5.650 5.223 5.239 588,642 +0.02(+0.31%)
Sep 05, 2008 5.013 5.239 4.908 5.223 0 +0.17(+3.35%)
Sep 04, 2008 5.150 5.206 4.964 5.053 451,904 -0.20(-3.84%)
Sep 03, 2008 5.206 5.327 5.126 5.255 429,540 +0.07(+1.40%)
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.