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

Dana Inc (NY: DAN )

13.12 +0.69 (+5.58%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 1, 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 8.677 8.701 8.530 8.620 168,383 +0.09(+1.05%)
May 29, 2008 8.376 8.742 8.335 8.530 301,927 +0.05(+0.58%)
May 28, 2008 8.628 8.644 8.416 8.481 502,097 -0.02(-0.29%)
May 27, 2008 8.546 8.628 8.416 8.506 498,901 -0.11(-1.23%)
May 26, 2008 8.644 8.790 8.262 8.611 0 +0.00(+0.00%)
May 23, 2008 8.644 8.790 8.262 8.611 757,779 +0.01(+0.09%)
May 22, 2008 9.351 9.579 8.302 8.603 1,916,728 -0.79(-8.40%)
May 21, 2008 9.604 9.758 9.335 9.392 694,402 -0.20(-2.12%)
May 20, 2008 9.571 9.660 9.530 9.595 534,806 -0.05(-0.51%)
May 19, 2008 9.904 9.937 9.620 9.644 919,821 -0.22(-2.23%)
May 16, 2008 9.986 9.986 9.791 9.864 1,346,649 -0.08(-0.82%)
May 15, 2008 9.888 9.961 9.652 9.945 446,711 +0.06(+0.58%)
May 14, 2008 10.21 10.21 9.791 9.888 677,776 -0.07(-0.73%)
May 13, 2008 9.799 10.29 9.726 9.961 1,344,290 +0.45(+4.70%)
May 12, 2008 9.327 9.555 9.262 9.514 683,987 +0.21(+2.27%)
May 09, 2008 9.189 9.465 9.116 9.303 327,083 +0.09(+0.97%)
May 08, 2008 9.254 9.392 9.075 9.213 692,315 -0.07(-0.70%)
May 07, 2008 9.473 9.595 9.148 9.278 614,426 -0.22(-2.31%)
May 06, 2008 9.742 9.750 9.384 9.498 1,192,762 -0.20(-2.10%)
May 05, 2008 10.04 10.05 9.587 9.701 965,354 -0.23(-2.29%)
May 02, 2008 10.00 10.08 9.872 9.929 866,245 +0.01(+0.08%)
May 01, 2008 9.839 10.02 9.758 9.921 1,166,780 +0.20(+2.01%)
Apr 30, 2008 9.758 10.16 9.726 9.726 1,001,641 -0.11(-1.16%)
Apr 29, 2008 9.132 9.864 9.107 9.839 1,768,714 +0.73(+8.04%)
Apr 28, 2008 8.555 9.270 8.538 9.107 666,245 +0.45(+5.16%)
Apr 25, 2008 8.351 8.742 8.351 8.660 1,619,897 +0.28(+3.40%)
Apr 24, 2008 8.335 8.392 8.172 8.376 748,122 +0.16(+1.98%)
Apr 23, 2008 8.376 8.400 8.213 8.213 260,384 -0.16(-1.94%)
Apr 22, 2008 8.229 8.489 8.132 8.376 282,106 +0.15(+1.78%)
Apr 21, 2008 8.498 8.611 8.229 8.229 570,214 -0.44(-5.07%)
Apr 18, 2008 8.538 8.742 8.453 8.668 366,662 +0.28(+3.39%)
Apr 17, 2008 8.335 8.538 8.311 8.384 602,416 +0.25(+3.10%)
Apr 16, 2008 8.221 8.544 8.132 8.132 282,347 -0.01(-0.10%)
Apr 15, 2008 8.416 8.433 7.798 8.140 998,071 -0.23(-2.72%)
Apr 14, 2008 8.376 8.384 8.254 8.368 109,313 -0.03(-0.39%)
Apr 11, 2008 8.408 8.563 8.221 8.400 292,558 -0.18(-2.09%)
Apr 10, 2008 8.376 8.603 8.172 8.579 230,087 +0.12(+1.44%)
Apr 09, 2008 8.538 8.742 8.335 8.457 320,843 -0.08(-0.95%)
Apr 08, 2008 8.319 8.538 8.213 8.538 408,156 +0.20(+2.44%)
Apr 07, 2008 8.294 8.335 8.254 8.335 269,685 +0.04(+0.49%)
Apr 04, 2008 8.221 8.416 8.140 8.294 473,333 -0.04(-0.49%)
Apr 03, 2008 8.172 8.368 8.132 8.335 927,974 +0.14(+1.69%)
Apr 02, 2008 8.335 8.347 8.023 8.197 460,797 -0.14(-1.66%)
Apr 01, 2008 8.538 8.538 8.132 8.335 408,868 +0.20(+2.50%)
Mar 31, 2008 8.132 8.359 7.896 8.132 277,064 -0.05(-0.60%)
Mar 28, 2008 7.888 8.189 7.774 8.180 2,156,438 +0.21(+2.65%)
Mar 27, 2008 7.644 8.075 7.644 7.969 698,870 +0.37(+4.81%)
Mar 26, 2008 7.725 7.725 7.571 7.603 354,907 -0.06(-0.74%)
Mar 25, 2008 7.473 7.676 7.449 7.660 1,526,914 +0.14(+1.84%)
Mar 24, 2008 7.400 7.571 7.310 7.522 1,483,350 +0.38(+5.35%)
Mar 21, 2008 7.278 7.522 6.912 7.140 341,503 +0.00(+0.00%)
Mar 20, 2008 7.278 7.522 6.912 7.140 341,503 -0.11(-1.57%)
Mar 19, 2008 7.522 8.156 7.001 7.253 379,253 -0.22(-2.94%)
Mar 18, 2008 7.660 7.660 7.001 7.473 789,503 -0.19(-2.44%)
Mar 17, 2008 7.969 8.132 7.237 7.660 294,952 -0.39(-4.85%)
Mar 14, 2008 8.050 8.132 7.969 8.050 24,472 -0.08(-1.00%)
Mar 13, 2008 7.969 8.294 7.928 8.132 72,555 -0.04(-0.50%)
Mar 12, 2008 8.587 8.587 8.010 8.172 98,503 +0.12(+1.52%)
Mar 11, 2008 8.945 9.262 7.823 8.050 611,434 -0.89(-10.00%)
Mar 10, 2008 9.164 9.164 8.725 8.945 60,504 -0.24(-2.65%)
Mar 07, 2008 9.067 9.189 8.343 9.189 108,218 -0.07(-0.70%)
Mar 06, 2008 9.555 9.595 9.099 9.254 200,819 -0.34(-3.56%)
Mar 05, 2008 9.595 9.758 9.555 9.595 111,538 -0.02(-0.25%)
Mar 04, 2008 9.148 9.669 9.148 9.620 47,364 +0.19(+1.98%)
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.