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

Dana Inc (NY: DAN )

13.31 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 0.6424 0.6749 0.5855 0.5936 0 -0.03(-5.19%)
Jan 29, 2009 0.6749 0.6749 0.6261 0.6261 125,556 -0.07(-9.41%)
Jan 28, 2009 0.6424 0.6993 0.6343 0.6912 238,184 +0.07(+11.84%)
Jan 27, 2009 0.5097 0.6343 0.5097 0.6180 128,834 +0.08(+15.15%)
Jan 26, 2009 0.4960 0.5367 0.4960 0.5367 377,135 +0.04(+8.20%)
Jan 23, 2009 0.4879 0.5286 0.4879 0.4960 216,684 +0.01(+1.67%)
Jan 22, 2009 0.5139 0.5225 0.4716 0.4879 233,394 +0.00(+0.00%)
Jan 21, 2009 0.4879 0.5286 0.4798 0.4879 782,527 +0.04(+9.09%)
Jan 20, 2009 0.5692 0.5774 0.4472 0.4472 353,879 -0.11(-20.29%)
Jan 16, 2009 0.5367 0.5854 0.5042 0.5611 397,789 +0.00(+0.00%)
Jan 15, 2009 0.6099 0.6831 0.5286 0.5611 333,364 -0.01(-1.43%)
Jan 14, 2009 0.7075 0.7319 0.5692 0.5692 238,113 -0.17(-23.08%)
Jan 13, 2009 0.6912 0.7481 0.6749 0.7400 432,505 +0.05(+7.06%)
Jan 12, 2009 0.8132 0.8213 0.6668 0.6912 528,239 -0.10(-12.37%)
Jan 09, 2009 0.8864 0.8945 0.7725 0.7888 297,700 -0.11(-11.82%)
Jan 08, 2009 0.8213 0.8945 0.6505 0.8945 471,409 +0.01(+0.92%)
Jan 07, 2009 0.9351 0.9433 0.8864 0.8864 653,646 +0.02(+2.83%)
Jan 06, 2009 0.6668 0.8620 0.6668 0.8620 679,638 +0.20(+29.27%)
Jan 05, 2009 0.6668 0.7075 0.6343 0.6668 245,806 +0.01(+1.23%)
Jan 02, 2009 0.6099 0.6749 0.6017 0.6587 0 +0.06(+9.46%)
Jan 01, 2009 0.5367 0.6099 0.5123 0.6017 0 +0.00(+0.00%)
Dec 31, 2008 0.5367 0.6099 0.5123 0.6017 581,352 +0.07(+13.85%)
Dec 30, 2008 0.5367 0.5774 0.5029 0.5286 420,523 +0.00(+0.00%)
Dec 29, 2008 0.6017 0.6180 0.5123 0.5286 2,591,299 -0.07(-10.96%)
Dec 26, 2008 0.6099 0.6099 0.5286 0.5936 442,295 +0.02(+2.82%)
Dec 24, 2008 0.5855 0.5936 0.5448 0.5774 183,430 +0.02(+2.90%)
Dec 23, 2008 0.5448 0.6051 0.5286 0.5611 633,155 +0.02(+2.99%)
Dec 22, 2008 0.5611 0.6099 0.4879 0.5448 2,545,114 -0.02(-4.29%)
Dec 19, 2008 0.6099 0.6343 0.5286 0.5692 1,232,828 +0.06(+11.11%)
Dec 18, 2008 0.5774 0.6099 0.4725 0.5123 1,782,194 -0.07(-11.27%)
Dec 17, 2008 0.6180 0.6180 0.5611 0.5774 1,136,522 -0.02(-4.05%)
Dec 16, 2008 0.5936 0.6343 0.5764 0.6017 768,922 +0.04(+7.25%)
Dec 15, 2008 0.6993 0.6993 0.5611 0.5611 1,116,616 -0.09(-13.75%)
Dec 12, 2008 0.6017 0.7319 0.5611 0.6505 1,130,133 +0.04(+6.67%)
Dec 11, 2008 0.8620 0.8701 0.6099 0.6099 825,403 -0.27(-30.56%)
Dec 10, 2008 0.8620 0.9351 0.8050 0.8782 830,823 +0.03(+3.85%)
Dec 09, 2008 1.041 1.041 0.8294 0.8457 823,410 -0.21(-20.00%)
Dec 08, 2008 0.7237 1.057 0.7237 1.057 1,018,466 +0.37(+52.94%)
Dec 05, 2008 0.6424 0.6912 0.6099 0.6912 243,277 +0.05(+7.59%)
Dec 04, 2008 0.6505 0.7725 0.6261 0.6424 251,965 -0.06(-8.14%)
Dec 03, 2008 0.6668 0.7319 0.6100 0.6993 437,814 +0.02(+2.38%)
Dec 02, 2008 0.6505 0.7075 0.6180 0.6831 405,711 +0.05(+7.69%)
Dec 01, 2008 0.7319 0.7562 0.6343 0.6343 957,469 -0.14(-17.89%)
Nov 28, 2008 0.7481 0.8105 0.5774 0.7725 373,367 +0.01(+1.06%)
Nov 26, 2008 0.6261 0.7968 0.5123 0.7644 1,001,897 +0.10(+14.63%)
Nov 25, 2008 0.6505 0.7481 0.5367 0.6668 2,363,410 +0.11(+20.59%)
Nov 24, 2008 0.4310 0.5692 0.4310 0.5530 1,142,000 +0.14(+33.33%)
Nov 21, 2008 0.4066 0.4716 0.3659 0.4147 1,608,045 +0.00(+0.00%)
Nov 20, 2008 0.3334 0.5123 0.2765 0.4147 5,569,854 +0.09(+27.50%)
Nov 19, 2008 0.5774 0.5774 0.3253 0.3253 1,143,549 -0.25(-43.66%)
Nov 18, 2008 0.7319 0.7319 0.5204 0.5774 1,553,305 -0.15(-20.22%)
Nov 17, 2008 0.8376 0.8538 0.7156 0.7237 690,611 -0.13(-15.24%)
Nov 14, 2008 0.9514 0.9514 0.8538 0.8538 578,858 -0.12(-12.50%)
Nov 13, 2008 0.9514 0.9921 0.9351 0.9758 1,012,546 +0.04(+4.35%)
Nov 12, 2008 1.082 1.122 0.9331 0.9351 1,141,023 -0.12(-11.54%)
Nov 11, 2008 1.106 1.106 1.033 1.057 668,106 -0.07(-6.48%)
Nov 10, 2008 1.342 1.342 1.122 1.130 1,379,716 -0.17(-13.12%)
Nov 07, 2008 1.423 1.423 1.228 1.301 688,154 -0.08(-5.88%)
Nov 06, 2008 1.309 1.439 1.212 1.382 697,864 -0.15(-10.05%)
Nov 05, 2008 1.748 1.821 1.317 1.537 702,865 -0.28(-15.25%)
Nov 04, 2008 1.919 1.927 1.667 1.813 474,268 +0.11(+6.70%)
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.