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

Dana Inc (NY: DAN )

14.03 -0.09 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 30, 2011 9.743 9.848 9.719 9.807 1,384,729 +0.04(+0.41%)
Dec 29, 2011 9.670 9.799 9.606 9.767 1,974,540 +0.20(+2.11%)
Dec 28, 2011 9.711 9.739 9.501 9.565 2,678,791 -0.16(-1.66%)
Dec 27, 2011 9.686 9.751 9.545 9.727 1,725,748 +0.00(+0.00%)
Dec 23, 2011 9.509 9.743 9.428 9.727 2,703,714 +0.42(+4.51%)
Dec 21, 2011 8.968 9.363 8.806 9.307 4,270,566 +0.30(+3.32%)
Dec 20, 2011 8.887 9.049 8.790 9.008 3,239,137 +0.36(+4.20%)
Dec 19, 2011 9.033 9.089 8.589 8.645 3,145,762 -0.30(-3.34%)
Dec 16, 2011 9.033 9.363 8.766 8.944 5,098,053 +0.05(+0.54%)
Dec 15, 2011 9.081 9.097 8.637 8.895 3,376,926 -0.03(-0.36%)
Dec 14, 2011 8.952 9.146 8.726 8.928 3,504,271 -0.15(-1.60%)
Dec 13, 2011 9.670 9.727 8.895 9.073 3,296,662 -0.47(-4.91%)
Dec 12, 2011 9.694 9.751 9.267 9.541 3,237,535 -0.36(-3.59%)
Dec 09, 2011 9.702 9.985 9.686 9.896 2,019,921 +0.25(+2.59%)
Dec 08, 2011 10.01 10.06 9.606 9.646 2,312,396 -0.47(-4.63%)
Dec 07, 2011 10.08 10.19 9.807 10.11 1,969,801 -0.07(-0.71%)
Dec 06, 2011 10.26 10.35 10.11 10.19 2,262,665 -0.09(-0.86%)
Dec 05, 2011 10.35 10.41 10.14 10.28 3,367,027 +0.19(+1.84%)
Dec 02, 2011 10.02 10.26 9.989 10.09 2,951,779 +0.29(+2.97%)
Dec 01, 2011 9.993 10.19 9.638 9.799 5,138,624 -0.26(-2.57%)
Nov 30, 2011 9.525 10.15 9.468 10.06 9,198,679 +0.46(+4.79%)
Nov 29, 2011 9.662 9.751 9.444 9.598 2,278,826 -0.02(-0.17%)
Nov 28, 2011 9.630 9.807 9.468 9.614 2,456,848 +0.43(+4.66%)
Nov 25, 2011 9.323 9.525 9.154 9.186 1,142,729 -0.22(-2.32%)
Nov 23, 2011 9.598 9.743 9.404 9.404 4,119,378 -0.31(-3.24%)
Nov 22, 2011 9.654 9.880 9.630 9.719 4,245,399 +0.07(+0.75%)
Nov 21, 2011 9.743 9.743 9.468 9.646 3,333,358 -0.34(-3.40%)
Nov 18, 2011 10.25 10.29 9.969 9.985 2,054,369 -0.19(-1.83%)
Nov 17, 2011 10.73 10.79 9.969 10.17 8,343,164 -0.59(-5.48%)
Nov 16, 2011 10.99 11.21 10.74 10.76 3,335,250 -0.42(-3.75%)
Nov 15, 2011 11.22 11.34 10.99 11.18 2,733,013 -0.12(-1.07%)
Nov 14, 2011 11.33 11.52 11.09 11.30 2,893,313 -0.10(-0.92%)
Nov 11, 2011 11.11 11.50 11.03 11.41 2,493,880 +0.50(+4.59%)
Nov 10, 2011 11.03 11.14 10.74 10.91 2,860,646 +0.17(+1.58%)
Nov 09, 2011 11.03 11.07 10.61 10.74 4,044,083 -0.72(-6.27%)
Nov 08, 2011 11.54 11.60 11.27 11.45 3,601,654 +0.00(+0.00%)
Nov 07, 2011 11.41 11.53 11.14 11.45 3,249,241 +0.02(+0.14%)
Nov 04, 2011 11.37 11.58 11.18 11.44 3,742,794 -0.07(-0.63%)
Nov 03, 2011 11.24 11.65 10.88 11.51 6,598,183 +0.56(+5.09%)
Nov 02, 2011 11.22 11.26 10.71 10.95 5,730,383 +0.02(+0.15%)
Nov 01, 2011 10.74 11.25 10.74 10.94 5,268,946 -0.48(-4.17%)
Oct 31, 2011 11.88 11.91 11.41 11.41 4,838,484 -0.76(-6.23%)
Oct 28, 2011 12.07 12.47 11.93 12.17 3,648,389 +0.08(+0.67%)
Oct 27, 2011 11.75 12.28 11.53 12.09 7,003,242 +0.85(+7.54%)
Oct 26, 2011 11.32 11.44 10.91 11.24 4,931,864 +0.19(+1.68%)
Oct 25, 2011 11.49 11.54 10.98 11.06 3,833,004 -0.49(-4.26%)
Oct 24, 2011 11.07 11.58 10.95 11.55 3,779,978 +0.59(+5.38%)
Oct 21, 2011 10.65 11.03 10.54 10.96 4,879,496 +0.66(+6.43%)
Oct 20, 2011 10.49 10.49 9.977 10.30 3,766,712 -0.17(-1.62%)
Oct 19, 2011 10.79 10.84 10.39 10.47 2,322,179 -0.33(-3.06%)
Oct 18, 2011 10.41 10.88 10.15 10.80 3,488,141 +0.43(+4.12%)
Oct 17, 2011 10.66 10.80 10.35 10.37 3,941,070 -0.42(-3.89%)
Oct 14, 2011 10.49 10.83 10.49 10.79 4,171,691 +0.58(+5.69%)
Oct 13, 2011 10.36 10.36 10.06 10.21 4,561,408 -0.21(-2.01%)
Oct 12, 2011 10.36 10.64 10.36 10.42 5,322,876 +0.20(+1.97%)
Oct 11, 2011 9.937 10.35 9.824 10.22 3,573,895 +0.15(+1.44%)
Oct 10, 2011 9.832 10.09 9.783 10.07 3,197,050 +0.57(+5.94%)
Oct 07, 2011 9.791 10.06 9.380 9.509 3,858,058 -0.23(-2.32%)
Oct 06, 2011 9.598 9.759 9.468 9.735 3,486,290 +0.34(+3.61%)
Oct 05, 2011 8.766 9.493 8.476 9.396 3,932,177 +0.69(+7.88%)
Oct 04, 2011 7.959 8.758 7.628 8.710 5,797,549 +0.68(+8.44%)
Oct 03, 2011 8.435 8.742 8.015 8.032 4,417,861 -0.44(-5.24%)
Sep 30, 2011 8.710 8.936 8.459 8.476 3,946,530 -0.47(-5.23%)
Sep 29, 2011 8.895 9.065 8.629 8.944 3,579,347 +0.36(+4.23%)
Sep 28, 2011 9.000 9.024 8.564 8.580 5,247,422 -0.41(-4.58%)
Sep 27, 2011 8.952 9.485 8.887 8.992 3,975,058 +0.32(+3.72%)
Sep 26, 2011 8.580 8.669 8.128 8.669 3,377,958 +0.19(+2.29%)
Sep 23, 2011 8.233 8.625 8.161 8.476 3,081,617 +0.19(+2.24%)
Sep 22, 2011 8.387 8.734 7.927 8.290 5,872,690 -0.56(-6.30%)
Sep 21, 2011 9.646 9.686 8.839 8.847 3,220,063 -0.82(-8.51%)
Sep 20, 2011 10.11 10.19 9.638 9.670 2,577,460 -0.37(-3.70%)
Sep 19, 2011 9.977 10.25 9.848 10.04 2,276,147 -0.26(-2.51%)
Sep 16, 2011 10.42 10.58 10.22 10.30 2,746,176 -0.06(-0.62%)
Sep 15, 2011 10.21 10.42 10.01 10.36 5,096,258 +0.31(+3.05%)
Sep 14, 2011 9.856 10.29 9.541 10.06 3,474,542 +0.35(+3.57%)
Sep 13, 2011 9.420 9.832 9.234 9.711 3,430,711 +0.31(+3.35%)
Sep 12, 2011 9.178 9.493 8.944 9.396 3,682,063 -0.06(-0.68%)
Sep 09, 2011 9.702 9.840 9.170 9.460 4,335,651 -0.43(-4.33%)
Sep 08, 2011 10.14 10.39 9.815 9.888 3,265,859 -0.36(-3.47%)
Sep 07, 2011 9.953 10.27 9.840 10.24 4,394,293 +0.53(+5.49%)
Sep 06, 2011 9.388 9.839 9.339 9.711 3,749,905 -0.13(-1.31%)
Sep 02, 2011 9.799 10.04 9.694 9.840 3,140,047 -0.35(-3.41%)
Sep 01, 2011 10.29 10.46 10.10 10.19 4,480,868 -0.10(-1.02%)
Aug 31, 2011 10.47 10.85 10.17 10.29 4,971,510 +0.00(+0.00%)
Aug 30, 2011 10.20 10.38 10.03 10.29 3,061,876 -0.02(-0.16%)
Aug 29, 2011 9.686 10.33 9.646 10.31 4,143,423 +0.82(+8.68%)
Aug 26, 2011 9.105 9.656 8.992 9.485 5,250,198 +0.35(+3.80%)
Aug 25, 2011 9.444 9.517 8.960 9.137 4,476,744 -0.23(-2.50%)
Aug 24, 2011 9.226 9.525 9.000 9.372 4,656,700 +0.12(+1.31%)
Aug 23, 2011 9.008 9.259 8.742 9.250 6,554,506 +0.35(+3.90%)
Aug 22, 2011 9.493 9.581 8.806 8.903 5,231,948 -0.29(-3.16%)
Aug 19, 2011 9.436 9.880 9.178 9.194 5,115,120 -0.58(-5.95%)
Aug 18, 2011 10.15 10.39 9.654 9.775 5,525,320 -0.94(-8.81%)
Aug 17, 2011 11.20 11.29 10.55 10.72 2,741,768 -0.34(-3.07%)
Aug 16, 2011 11.24 11.45 10.99 11.06 3,902,915 -0.39(-3.38%)
Aug 15, 2011 11.27 11.55 11.19 11.45 2,388,066 +0.39(+3.50%)
Aug 12, 2011 11.10 11.47 10.86 11.06 4,901,489 +0.17(+1.56%)
Aug 11, 2011 9.614 11.15 9.598 10.89 7,639,869 +1.39(+14.61%)
Aug 10, 2011 9.598 10.15 9.388 9.501 7,924,057 -0.43(-4.31%)
Aug 09, 2011 9.928 9.985 8.871 9.928 11,466,957 +0.97(+10.81%)
Aug 08, 2011 10.04 10.32 8.710 8.960 10,080,177 -1.80(-16.73%)
Aug 05, 2011 11.29 11.31 10.16 10.76 6,769,040 -0.16(-1.48%)
Aug 04, 2011 11.86 12.26 10.88 10.92 7,741,229 -1.63(-12.99%)
Aug 03, 2011 12.69 12.91 11.98 12.55 5,506,240 -0.14(-1.08%)
Aug 02, 2011 13.22 13.37 12.65 12.69 7,873,810 -0.67(-5.02%)
Aug 01, 2011 13.74 13.91 13.20 13.36 4,688,779 -0.10(-0.72%)
Jul 29, 2011 12.96 13.74 12.72 13.46 3,905,193 +0.23(+1.77%)
Jul 28, 2011 14.30 14.43 12.87 13.22 7,573,307 -0.74(-5.32%)
Jul 27, 2011 14.13 14.25 13.75 13.96 5,002,387 -0.32(-2.26%)
Jul 26, 2011 14.72 14.72 14.10 14.29 4,358,760 -0.56(-3.75%)
Jul 25, 2011 14.66 14.97 14.59 14.84 2,122,785 -0.07(-0.49%)
Jul 22, 2011 14.92 14.97 14.86 14.92 1,605,209 +0.10(+0.65%)
Jul 21, 2011 14.93 14.99 14.67 14.82 1,782,481 +0.00(+0.00%)
Jul 20, 2011 15.16 15.20 14.76 14.82 2,257,416 -0.33(-2.18%)
Jul 19, 2011 14.78 15.29 14.78 15.15 2,903,992 +0.49(+3.36%)
Jul 18, 2011 14.87 14.91 14.54 14.66 1,977,581 -0.33(-2.21%)
Jul 15, 2011 14.82 15.01 14.57 14.99 2,333,114 +0.30(+2.03%)
Jul 14, 2011 14.93 15.19 14.54 14.69 2,193,057 -0.23(-1.57%)
Jul 13, 2011 14.66 15.11 14.63 14.93 2,005,053 +0.39(+2.66%)
Jul 12, 2011 14.61 14.91 14.53 14.54 1,793,601 -0.19(-1.31%)
Jul 11, 2011 14.83 14.91 14.59 14.73 2,335,298 -0.38(-2.51%)
Jul 08, 2011 15.00 15.13 14.78 15.11 2,028,033 -0.15(-0.95%)
Jul 07, 2011 15.22 15.34 15.13 15.26 2,885,150 +0.22(+1.45%)
Jul 06, 2011 14.92 15.11 14.70 15.04 2,672,109 +0.14(+0.92%)
Jul 05, 2011 14.98 15.07 14.80 14.90 2,138,826 -0.08(-0.54%)
Jul 01, 2011 14.82 15.14 14.64 14.98 3,370,095 +0.21(+1.42%)
Jun 30, 2011 14.88 15.02 14.73 14.77 3,045,919 -0.09(-0.60%)
Jun 29, 2011 14.63 15.01 14.40 14.86 4,385,512 +0.38(+2.62%)
Jun 28, 2011 14.28 14.56 14.21 14.48 2,710,152 +0.29(+2.05%)
Jun 27, 2011 13.93 14.30 13.88 14.19 2,897,723 +0.31(+2.21%)
Jun 24, 2011 13.79 13.95 13.65 13.88 3,135,138 +0.18(+1.30%)
Jun 23, 2011 13.30 13.73 13.06 13.71 1,984,479 +0.17(+1.25%)
Jun 22, 2011 13.55 13.86 13.51 13.54 2,290,551 -0.06(-0.42%)
Jun 21, 2011 13.23 13.64 13.16 13.59 2,888,918 +0.52(+3.95%)
Jun 20, 2011 12.91 13.10 12.79 13.08 2,567,610 +0.08(+0.62%)
Jun 17, 2011 13.00 13.13 12.86 13.00 2,011,430 +0.18(+1.38%)
Jun 16, 2011 13.03 13.18 12.62 12.82 2,926,061 -0.17(-1.31%)
Jun 15, 2011 13.40 13.69 12.92 12.99 3,510,785 -0.61(-4.51%)
Jun 14, 2011 13.36 13.83 13.36 13.60 2,156,643 +0.44(+3.37%)
Jun 13, 2011 13.43 13.63 12.96 13.16 2,322,593 -0.24(-1.81%)
Jun 10, 2011 13.59 13.65 13.06 13.40 2,610,628 -0.29(-2.12%)
Jun 09, 2011 13.60 13.94 13.54 13.69 1,850,572 +0.12(+0.89%)
Jun 08, 2011 13.75 13.96 13.52 13.57 4,264,709 -0.20(-1.47%)
Jun 07, 2011 13.72 13.84 13.57 13.77 2,179,381 +0.15(+1.13%)
Jun 06, 2011 13.82 14.00 13.51 13.62 2,695,393 -0.23(-1.63%)
Jun 03, 2011 13.57 13.87 13.49 13.84 2,571,390 +0.19(+1.36%)
May 24, 2011 13.95 14.04 13.65 13.66 2,058,880 -0.27(-1.91%)
May 23, 2011 13.79 14.06 13.71 13.92 2,354,531 -0.14(-0.98%)
May 20, 2011 14.27 14.29 13.88 14.06 2,065,283 -0.31(-2.19%)
May 19, 2011 14.29 14.40 14.08 14.38 2,449,103 +0.23(+1.60%)
May 18, 2011 13.88 14.17 13.83 14.15 2,608,762 +0.27(+1.92%)
May 17, 2011 13.79 14.10 13.72 13.88 3,098,196 -0.03(-0.23%)
May 16, 2011 14.12 14.51 13.88 13.92 2,511,644 -0.27(-1.88%)
May 13, 2011 14.44 14.51 13.98 14.18 3,639,086 -0.23(-1.57%)
May 12, 2011 14.54 14.66 14.20 14.41 1,579,366 -0.25(-1.71%)
May 11, 2011 14.88 14.97 14.50 14.66 2,004,346 -0.26(-1.73%)
May 10, 2011 14.68 14.93 14.62 14.92 4,879,725 +0.30(+2.04%)
May 09, 2011 14.59 14.79 14.58 14.62 2,285,238 -0.08(-0.55%)
May 06, 2011 14.63 14.92 14.47 14.70 3,514,671 +0.27(+1.85%)
May 05, 2011 14.17 14.57 14.05 14.43 4,076,994 +0.10(+0.73%)
May 04, 2011 14.11 14.56 14.08 14.33 4,827,257 +0.23(+1.60%)
May 03, 2011 14.24 14.26 13.84 14.10 5,100,678 -0.22(-1.52%)
May 02, 2011 14.39 14.40 14.29 14.32 2,749,881 -0.35(-2.37%)
Apr 29, 2011 14.81 15.03 14.65 14.67 2,189,064 -0.07(-0.49%)
Apr 28, 2011 14.99 15.04 14.64 14.74 2,474,361 -0.25(-1.67%)
Apr 27, 2011 15.19 15.22 14.65 14.99 4,326,834 +0.06(+0.38%)
Apr 26, 2011 14.93 15.30 14.88 14.93 4,774,157 +0.14(+0.93%)
Apr 25, 2011 14.78 14.84 14.51 14.80 2,360,131 +0.00(+0.00%)
Apr 21, 2011 14.53 14.84 14.25 14.80 2,424,311 +0.41(+2.86%)
Apr 20, 2011 13.93 14.39 13.93 14.38 3,527,404 +0.85(+6.26%)
Apr 19, 2011 13.46 13.66 13.38 13.54 3,232,681 +0.15(+1.09%)
Apr 18, 2011 13.42 13.52 13.21 13.39 3,183,799 -0.37(-2.70%)
Apr 15, 2011 13.70 13.81 13.52 13.76 2,404,912 +0.06(+0.41%)
Apr 14, 2011 13.75 13.84 13.46 13.71 2,725,617 -0.21(-1.51%)
Apr 13, 2011 13.92 14.11 13.59 13.92 3,009,818 +0.11(+0.82%)
Apr 12, 2011 13.81 13.97 13.26 13.80 4,249,798 -0.15(-1.04%)
Apr 11, 2011 14.17 14.17 13.75 13.95 3,079,821 -0.23(-1.65%)
Apr 08, 2011 14.65 14.67 14.10 14.18 3,534,768 -0.33(-2.28%)
Apr 07, 2011 14.63 14.72 14.44 14.51 1,989,755 -0.11(-0.77%)
Apr 06, 2011 14.80 14.81 14.47 14.63 2,775,290 -0.04(-0.27%)
Apr 05, 2011 14.13 14.75 14.11 14.67 3,586,681 +0.56(+3.95%)
Apr 04, 2011 14.18 14.38 14.05 14.11 2,480,760 -0.01(-0.06%)
Apr 01, 2011 14.41 14.74 14.07 14.12 3,443,619 +0.08(+0.57%)
Mar 31, 2011 14.29 14.31 13.92 14.04 3,069,964 -0.34(-2.36%)
Mar 30, 2011 14.38 14.38 14.38 14.38 3,398,744 +0.48(+3.43%)
Mar 29, 2011 13.92 14.10 13.75 13.90 2,704,465 -0.08(-0.58%)
Mar 28, 2011 14.03 14.12 13.92 13.98 2,558,554 -0.02(-0.17%)
Mar 25, 2011 13.96 14.23 13.82 14.00 2,039,769 +0.12(+0.87%)
Mar 24, 2011 13.87 14.00 13.65 13.88 1,617,253 +0.19(+1.41%)
Mar 23, 2011 13.64 13.82 13.31 13.69 3,256,716 -0.01(-0.06%)
Mar 22, 2011 13.88 14.00 13.56 13.70 2,494,163 -0.15(-1.11%)
Mar 21, 2011 14.00 14.05 13.75 13.85 4,412,270 +0.33(+2.45%)
Mar 18, 2011 13.48 13.73 13.33 13.52 4,524,199 +0.33(+2.51%)
Mar 17, 2011 13.75 13.80 13.19 13.19 3,970,031 -0.69(-5.00%)
Mar 16, 2011 13.73 14.16 13.26 13.88 3,711,564 +0.04(+0.29%)
Mar 15, 2011 13.44 14.00 13.43 13.84 5,070,881 -0.26(-1.83%)
Mar 14, 2011 13.96 14.26 13.82 14.10 2,232,861 -0.04(-0.28%)
Mar 11, 2011 13.92 14.30 13.66 14.14 2,290,803 +0.12(+0.86%)
Mar 10, 2011 14.40 14.54 14.00 14.02 4,315,101 -0.64(-4.35%)
Mar 09, 2011 14.91 14.92 14.63 14.66 1,844,727 -0.24(-1.62%)
Mar 08, 2011 14.72 15.09 14.53 14.90 2,870,249 +0.13(+0.87%)
Mar 07, 2011 15.26 15.32 14.48 14.77 2,102,556 -0.36(-2.40%)
Mar 04, 2011 15.29 15.31 14.90 15.13 1,873,008 -0.09(-0.58%)
Mar 03, 2011 15.17 15.39 15.14 15.22 3,363,153 +0.31(+2.06%)
Mar 02, 2011 14.69 15.11 14.61 14.92 2,240,399 +0.15(+0.98%)
Mar 01, 2011 15.38 15.38 14.63 14.77 2,750,164 -0.47(-3.07%)
Feb 28, 2011 15.48 15.62 15.03 15.24 2,945,049 -0.09(-0.58%)
Feb 25, 2011 14.95 15.35 14.83 15.33 3,065,391 +0.40(+2.70%)
Feb 24, 2011 14.37 15.26 14.32 14.93 7,164,441 +0.56(+3.88%)
Feb 23, 2011 14.68 14.95 13.87 14.37 8,257,755 +0.09(+0.62%)
Feb 22, 2011 14.70 14.88 14.20 14.28 3,933,993 -0.69(-4.64%)
Feb 18, 2011 15.12 15.22 14.81 14.97 2,882,436 -0.15(-0.96%)
Feb 17, 2011 14.79 15.26 14.65 15.12 3,275,573 +0.23(+1.52%)
Feb 16, 2011 14.80 14.95 14.72 14.89 2,566,345 +0.17(+1.15%)
Feb 15, 2011 15.04 15.06 14.47 14.72 2,794,588 -0.34(-2.25%)
Feb 14, 2011 15.00 15.13 14.80 15.06 2,541,649 +0.10(+0.65%)
Feb 11, 2011 14.63 15.01 14.62 14.97 2,806,574 +0.24(+1.65%)
Feb 10, 2011 13.78 14.86 13.73 14.72 3,849,229 +0.77(+5.56%)
Feb 09, 2011 13.97 14.08 13.78 13.95 1,792,944 -0.02(-0.17%)
Feb 08, 2011 14.04 14.15 13.84 13.97 2,788,810 -0.04(-0.29%)
Feb 07, 2011 13.83 14.14 13.75 14.01 2,441,729 +0.25(+1.82%)
Feb 04, 2011 13.93 13.97 13.65 13.76 1,861,366 -0.07(-0.52%)
Feb 03, 2011 13.76 13.92 13.53 13.84 4,783,939 -0.02(-0.17%)
Feb 02, 2011 14.70 14.72 13.82 13.86 7,839,428 -0.97(-6.53%)
Feb 01, 2011 14.57 14.93 14.43 14.83 3,584,505 +0.36(+2.51%)
Jan 31, 2011 14.17 14.47 14.06 14.46 3,680,657 +0.34(+2.40%)
Jan 28, 2011 15.10 15.10 13.98 14.13 7,029,316 -1.05(-6.92%)
Jan 27, 2011 14.76 15.27 14.76 15.18 2,931,751 +0.49(+3.35%)
Jan 26, 2011 14.53 14.90 14.43 14.68 3,392,647 +0.27(+1.85%)
Jan 25, 2011 14.39 14.46 14.21 14.42 3,171,354 -0.04(-0.28%)
Jan 24, 2011 13.79 14.57 13.71 14.46 3,258,067 +0.71(+5.17%)
Jan 21, 2011 14.14 14.31 13.71 13.75 3,201,788 -0.27(-1.96%)
Jan 20, 2011 14.52 14.52 13.92 14.02 3,415,408 -0.51(-3.50%)
Jan 19, 2011 15.28 15.28 14.42 14.53 5,210,290 -0.71(-4.66%)
Jan 18, 2011 15.06 15.26 14.96 15.24 1,627,807 +0.13(+0.85%)
Jan 14, 2011 14.77 15.11 14.75 15.11 2,746,801 +0.33(+2.24%)
Jan 13, 2011 14.94 15.05 14.66 14.78 2,221,077 -0.15(-1.03%)
Jan 12, 2011 14.77 14.93 14.33 14.93 5,651,556 +0.19(+1.26%)
Jan 11, 2011 14.99 15.11 14.73 14.75 3,870,935 -0.14(-0.92%)
Jan 10, 2011 14.20 15.02 14.14 14.88 6,088,807 +0.50(+3.48%)
Jan 07, 2011 14.57 14.68 14.15 14.38 3,858,259 -0.12(-0.83%)
Jan 06, 2011 14.77 14.87 14.39 14.51 3,378,126 -0.21(-1.43%)
Jan 05, 2011 14.28 14.80 14.17 14.72 6,466,665 +0.30(+2.07%)
Jan 04, 2011 14.20 14.42 13.97 14.42 4,572,511 +0.25(+1.77%)
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.