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

Dana Inc (NY: DAN )

13.88 -0.04 (-0.32%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 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 (%)
May 30, 2008 8.614 8.638 8.469 8.558 169,600 +0.09(+1.05%)
May 29, 2008 8.316 8.679 8.275 8.469 304,110 +0.05(+0.58%)
May 28, 2008 8.566 8.582 8.356 8.420 505,727 -0.02(-0.29%)
May 27, 2008 8.485 8.566 8.356 8.445 502,507 -0.10(-1.23%)
May 26, 2008 8.582 8.727 8.203 8.550 0 +0.00(+0.00%)
May 23, 2008 8.582 8.727 8.203 8.550 763,257 +0.01(+0.09%)
May 22, 2008 9.284 9.510 8.243 8.542 1,930,586 -0.78(-8.40%)
May 21, 2008 9.535 9.688 9.268 9.325 699,423 -0.20(-2.12%)
May 20, 2008 9.502 9.591 9.462 9.527 538,672 -0.05(-0.51%)
May 19, 2008 9.833 9.866 9.551 9.575 926,471 -0.22(-2.23%)
May 16, 2008 9.914 9.914 9.720 9.793 1,356,385 -0.08(-0.82%)
May 15, 2008 9.817 9.890 9.583 9.874 449,940 +0.06(+0.58%)
May 14, 2008 10.13 10.13 9.720 9.817 682,676 -0.07(-0.73%)
May 13, 2008 9.728 10.21 9.656 9.890 1,354,009 +0.44(+4.70%)
May 12, 2008 9.260 9.486 9.196 9.446 688,932 +0.21(+2.27%)
May 09, 2008 9.123 9.397 9.050 9.236 329,447 +0.09(+0.97%)
May 08, 2008 9.188 9.325 9.010 9.147 697,321 -0.06(-0.70%)
May 07, 2008 9.406 9.527 9.083 9.212 618,868 -0.22(-2.31%)
May 06, 2008 9.672 9.680 9.317 9.430 1,201,385 -0.20(-2.10%)
May 05, 2008 9.971 9.979 9.518 9.631 972,334 -0.23(-2.29%)
May 02, 2008 9.930 10.00 9.801 9.858 872,507 +0.01(+0.08%)
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.