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: 7:00 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 (%)
Feb 26, 2021 21.77 22.12 20.96 21.77 1,035,560 +0.15(+0.68%)
Feb 25, 2021 22.99 23.09 21.58 21.62 1,066,415 -1.14(-5.02%)
Feb 24, 2021 21.51 22.89 21.11 22.77 1,699,015 +1.44(+6.78%)
Feb 23, 2021 21.02 21.69 20.47 21.32 2,190,849 +0.01(+0.04%)
Feb 22, 2021 20.10 21.48 19.95 21.31 1,903,798 +0.94(+4.62%)
Feb 19, 2021 19.89 20.65 19.63 20.37 1,951,137 +1.18(+6.15%)
Feb 18, 2021 19.65 20.35 18.85 19.19 2,065,247 -1.66(-7.98%)
Feb 17, 2021 20.40 20.96 20.12 20.85 1,147,664 +0.16(+0.80%)
Feb 16, 2021 20.68 20.84 20.43 20.69 835,991 +0.27(+1.34%)
Feb 12, 2021 20.31 20.58 20.09 20.42 963,810 -0.16(-0.80%)
Feb 11, 2021 21.10 21.44 20.12 20.58 1,303,478 -0.42(-2.00%)
Feb 10, 2021 21.69 21.69 20.73 21.00 1,067,327 -0.42(-1.96%)
Feb 09, 2021 21.39 21.58 21.04 21.42 1,819,191 -0.09(-0.42%)
Feb 08, 2021 20.35 21.55 20.27 21.51 1,569,518 +1.34(+6.66%)
Feb 05, 2021 20.79 20.79 20.07 20.17 2,398,917 +0.33(+1.66%)
Feb 04, 2021 19.66 19.93 19.49 19.84 2,649,149 +0.28(+1.45%)
Feb 03, 2021 18.84 19.58 18.82 19.56 1,254,004 +0.68(+3.58%)
Feb 02, 2021 18.51 19.01 18.31 18.88 1,204,249 +0.70(+3.87%)
Feb 01, 2021 17.94 18.23 17.60 18.18 1,054,194 +0.48(+2.69%)
Jan 29, 2021 18.11 18.55 17.23 17.70 2,707,573 -0.52(-2.86%)
Jan 28, 2021 18.03 18.72 17.90 18.22 1,717,758 +0.48(+2.73%)
Jan 27, 2021 18.12 18.43 17.59 17.74 1,761,943 -1.04(-5.55%)
Jan 26, 2021 19.24 19.36 18.72 18.78 1,007,084 -0.31(-1.63%)
Jan 25, 2021 19.48 19.66 18.43 19.09 1,524,846 -0.57(-2.88%)
Jan 22, 2021 19.57 19.99 19.27 19.66 1,289,966 +0.00(+0.00%)
Jan 21, 2021 19.71 19.90 19.50 19.66 1,808,731 +0.01(+0.05%)
Jan 20, 2021 20.00 20.16 19.32 19.65 1,215,289 +0.08(+0.42%)
Jan 19, 2021 19.14 19.57 18.73 19.57 1,686,920 +0.63(+3.33%)
Jan 15, 2021 18.93 19.07 18.38 18.93 2,180,933 -0.36(-1.85%)
Jan 14, 2021 19.91 20.02 19.24 19.29 1,793,652 -0.35(-1.77%)
Jan 13, 2021 20.73 20.75 19.64 19.64 1,903,648 -1.07(-5.17%)
Jan 12, 2021 19.93 20.73 19.71 20.71 2,012,455 +0.82(+4.14%)
Jan 11, 2021 18.95 19.95 18.74 19.89 1,596,384 -0.04(-0.18%)
Jan 08, 2021 20.54 20.59 19.58 19.92 1,639,747 -0.52(-2.55%)
Jan 07, 2021 19.92 20.59 19.74 20.44 1,748,149 +0.83(+4.24%)
Jan 06, 2021 18.94 20.17 18.89 19.61 2,081,622 +1.12(+6.08%)
Jan 05, 2021 17.37 18.89 17.31 18.49 2,861,535 +1.04(+5.97%)
Jan 04, 2021 18.06 18.11 17.14 17.44 1,369,977 -0.40(-2.25%)
Dec 31, 2020 17.85 17.85 17.85 799,841 +0.11(+0.62%)
Dec 30, 2020 17.29 17.78 17.29 17.74 799,841 +0.45(+2.59%)
Dec 29, 2020 17.73 17.78 17.01 17.29 1,019,477 -0.36(-2.02%)
Dec 28, 2020 18.15 18.31 17.65 17.65 1,213,115 -0.27(-1.53%)
Dec 24, 2020 18.15 18.15 17.56 17.92 392,327 -0.10(-0.56%)
Dec 23, 2020 18.28 18.64 18.02 18.02 2,726,642 +0.01(+0.05%)
Dec 22, 2020 17.81 18.17 17.67 18.01 1,287,602 +0.23(+1.29%)
Dec 21, 2020 17.34 17.78 17.08 17.78 1,470,770 -0.05(-0.31%)
Dec 18, 2020 18.44 18.59 17.65 17.84 2,697,729 -0.48(-2.64%)
Dec 17, 2020 18.12 18.52 18.07 18.32 1,373,505 -0.05(-0.25%)
Dec 16, 2020 18.32 18.54 18.03 18.37 1,749,640 +0.24(+1.31%)
Dec 15, 2020 17.77 18.17 17.61 18.13 1,757,741 +0.71(+4.09%)
Dec 14, 2020 17.86 18.01 17.29 17.42 918,682 -0.05(-0.26%)
Dec 11, 2020 17.45 17.73 17.28 17.46 1,154,997 -0.30(-1.70%)
Dec 10, 2020 17.66 17.79 17.35 17.76 1,049,596 -0.24(-1.32%)
Dec 09, 2020 17.83 18.06 17.57 18.00 1,379,320 +0.45(+2.55%)
Dec 08, 2020 17.39 17.86 17.30 17.55 1,687,046 -0.05(-0.26%)
Dec 07, 2020 17.83 17.83 17.15 17.60 1,405,172 -0.27(-1.53%)
Dec 04, 2020 17.04 17.87 16.99 17.87 1,501,059 +1.02(+6.08%)
Dec 03, 2020 16.37 17.14 16.32 16.85 1,613,166 +0.53(+3.25%)
Dec 02, 2020 15.95 16.45 15.69 16.32 1,160,884 +0.12(+0.73%)
Dec 01, 2020 15.78 16.43 15.73 16.20 1,706,678 +0.80(+5.23%)
Nov 30, 2020 16.00 16.09 15.31 15.40 840,994 -0.69(-4.32%)
Nov 27, 2020 16.16 16.27 15.81 16.09 365,968 -0.17(-1.07%)
Nov 25, 2020 16.46 16.47 15.71 16.27 1,028,232 -0.46(-2.73%)
Nov 24, 2020 16.18 16.80 16.06 16.72 1,099,378 +0.86(+5.42%)
Nov 23, 2020 15.12 16.08 15.12 15.86 1,287,687 +0.99(+6.64%)
Nov 20, 2020 14.99 15.05 14.69 14.88 951,232 -0.22(-1.45%)
Nov 19, 2020 15.18 15.50 14.92 15.09 1,206,982 -0.18(-1.20%)
Nov 18, 2020 15.64 15.78 15.27 15.28 959,140 -0.27(-1.71%)
Nov 17, 2020 15.52 15.71 15.20 15.54 1,057,765 -0.36(-2.24%)
Nov 16, 2020 15.54 15.91 15.29 15.90 1,740,136 +0.86(+5.71%)
Nov 13, 2020 14.58 15.06 14.53 15.04 1,057,654 +0.66(+4.58%)
Nov 12, 2020 14.46 14.73 14.21 14.38 1,794,880 -0.36(-2.42%)
Nov 11, 2020 14.87 14.87 14.29 14.74 1,265,894 -0.05(-0.37%)
Nov 10, 2020 14.51 14.92 14.35 14.79 2,053,830 +0.62(+4.39%)
Nov 09, 2020 14.68 15.08 14.09 14.17 1,672,774 +0.83(+6.24%)
Nov 06, 2020 13.84 14.07 13.29 13.34 1,053,607 -0.35(-2.54%)
Nov 05, 2020 13.12 13.90 13.12 13.69 1,106,395 +0.70(+5.42%)
Nov 04, 2020 13.28 13.44 12.89 12.98 838,973 -0.61(-4.51%)
Nov 03, 2020 13.27 13.68 13.17 13.60 1,296,826 +0.69(+5.39%)
Nov 02, 2020 13.01 13.22 12.70 12.90 1,271,631 +0.11(+0.86%)
Oct 30, 2020 13.17 13.31 12.60 12.79 1,267,216 -0.47(-3.52%)
Oct 29, 2020 13.26 13.61 12.96 13.26 1,346,832 +0.17(+1.33%)
Oct 28, 2020 13.08 13.56 12.80 13.08 1,778,677 -0.31(-2.32%)
Oct 27, 2020 13.89 14.07 13.39 13.39 1,886,701 -0.48(-3.43%)
Oct 26, 2020 14.13 14.13 13.65 13.87 780,827 -0.61(-4.23%)
Oct 23, 2020 14.57 14.80 14.45 14.48 1,118,904 +0.07(+0.51%)
Oct 22, 2020 14.20 14.44 14.01 14.41 895,594 +0.51(+3.68%)
Oct 21, 2020 13.62 14.12 13.59 13.90 752,617 +0.23(+1.67%)
Oct 20, 2020 13.71 14.13 13.63 13.67 745,157 +0.17(+1.29%)
Oct 19, 2020 13.72 13.91 13.49 13.49 551,445 -0.18(-1.34%)
Oct 16, 2020 13.60 13.90 13.49 13.68 799,857 +0.22(+1.63%)
Oct 15, 2020 13.11 13.47 13.05 13.46 1,919,838 +0.05(+0.41%)
Oct 14, 2020 13.59 13.76 13.39 13.40 927,745 -0.05(-0.34%)
Oct 13, 2020 13.68 13.74 13.30 13.45 1,599,239 -0.22(-1.61%)
Oct 12, 2020 13.85 13.88 13.54 13.67 730,009 -0.12(-0.86%)
Oct 09, 2020 13.84 14.15 13.76 13.79 1,054,154 +0.05(+0.33%)
Oct 08, 2020 14.33 14.83 13.69 13.74 1,826,197 +0.47(+3.51%)
Oct 07, 2020 12.93 13.34 12.76 13.28 1,366,120 +0.68(+5.37%)
Oct 06, 2020 13.20 13.44 12.59 12.60 1,852,386 -0.31(-2.41%)
Oct 05, 2020 12.57 12.98 12.54 12.91 1,359,631 +0.58(+4.67%)
Oct 02, 2020 11.60 12.48 11.55 12.33 1,485,091 +0.23(+1.89%)
Oct 01, 2020 11.44 12.12 11.44 12.11 1,927,304 +0.84(+7.47%)
Sep 30, 2020 11.39 11.61 11.15 11.26 1,352,152 -0.01(-0.08%)
Sep 29, 2020 11.31 11.41 11.18 11.27 1,217,134 -0.05(-0.40%)
Sep 28, 2020 10.93 11.47 10.93 11.32 1,525,229 +0.75(+7.09%)
Sep 25, 2020 10.34 10.61 10.31 10.57 1,421,325 +0.06(+0.61%)
Sep 24, 2020 10.51 10.65 10.24 10.51 962,345 -0.09(-0.86%)
Sep 23, 2020 10.93 11.16 10.59 10.60 1,220,102 -0.35(-3.17%)
Sep 22, 2020 10.98 11.25 10.82 10.94 1,268,481 +0.08(+0.76%)
Sep 21, 2020 11.55 11.67 10.81 10.86 1,577,697 -1.17(-9.73%)
Sep 18, 2020 12.46 12.54 11.95 12.03 2,945,900 -0.29(-2.37%)
Sep 17, 2020 12.36 12.52 12.08 12.32 1,349,374 -0.24(-1.89%)
Sep 16, 2020 13.17 13.20 12.55 12.56 2,096,990 -0.55(-4.18%)
Sep 15, 2020 13.59 13.71 13.07 13.11 1,199,162 -0.30(-2.25%)
Sep 14, 2020 13.15 13.44 12.91 13.41 1,022,286 +0.49(+3.82%)
Sep 11, 2020 12.89 12.98 12.66 12.92 818,342 +0.15(+1.15%)
Sep 10, 2020 13.34 13.55 12.75 12.77 1,853,304 -0.37(-2.85%)
Sep 09, 2020 13.07 13.19 12.76 13.15 1,238,321 +0.28(+2.20%)
Sep 08, 2020 12.86 13.28 12.64 12.86 1,400,687 -0.22(-1.68%)
Sep 04, 2020 13.27 13.30 12.71 13.08 1,274,435 +0.08(+0.63%)
Sep 03, 2020 13.71 13.82 12.85 13.00 1,402,869 -0.80(-5.77%)
Sep 02, 2020 13.23 13.84 13.11 13.80 2,111,301 +0.64(+4.86%)
Sep 01, 2020 12.57 13.16 12.30 13.16 1,545,329 +0.40(+3.15%)
Aug 31, 2020 12.96 12.96 12.53 12.75 1,932,139 -0.15(-1.13%)
Aug 28, 2020 12.71 12.96 12.61 12.90 1,301,013 +0.21(+1.66%)
Aug 27, 2020 12.76 12.81 12.47 12.69 1,016,341 +0.04(+0.29%)
Aug 26, 2020 12.58 12.72 12.48 12.65 833,821 -0.07(-0.58%)
Aug 25, 2020 12.98 13.07 12.53 12.73 1,093,577 -0.16(-1.21%)
Aug 24, 2020 12.63 12.94 12.45 12.88 1,103,286 +0.39(+3.15%)
Aug 21, 2020 12.71 12.86 12.32 12.49 1,445,388 -0.47(-3.60%)
Aug 20, 2020 12.53 13.01 12.31 12.96 1,921,992 +0.91(+7.51%)
Aug 19, 2020 12.14 12.38 12.00 12.05 1,326,042 -0.16(-1.35%)
Aug 18, 2020 12.81 12.85 12.18 12.21 1,011,640 -0.44(-3.47%)
Aug 17, 2020 12.73 13.02 12.64 12.65 1,742,365 +0.01(+0.07%)
Aug 14, 2020 12.42 12.75 12.26 12.64 836,935 +0.12(+0.95%)
Aug 13, 2020 12.81 13.04 12.42 12.53 975,261 -0.37(-2.91%)
Aug 12, 2020 13.17 13.17 12.77 12.90 996,954 +0.05(+0.36%)
Aug 11, 2020 13.03 13.23 12.79 12.85 1,835,441 +0.20(+1.59%)
Aug 10, 2020 11.78 12.67 11.78 12.65 1,995,215 +0.98(+8.38%)
Aug 07, 2020 11.27 11.68 11.23 11.68 869,967 +0.27(+2.41%)
Aug 06, 2020 11.56 11.59 11.26 11.40 1,182,406 -0.34(-2.88%)
Aug 05, 2020 11.44 11.75 11.25 11.74 1,670,890 +0.54(+4.82%)
Aug 04, 2020 11.02 11.21 10.98 11.20 1,370,845 +0.19(+1.74%)
Aug 03, 2020 10.51 11.04 10.49 11.01 2,297,907 +0.56(+5.34%)
Jul 31, 2020 10.72 10.78 10.06 10.45 2,508,620 -0.42(-3.87%)
Jul 30, 2020 11.38 11.38 10.16 10.87 3,006,560 -0.91(-7.76%)
Jul 29, 2020 11.58 11.80 11.56 11.79 1,157,195 +0.22(+1.90%)
Jul 28, 2020 11.62 11.80 11.52 11.57 1,171,197 -0.06(-0.55%)
Jul 27, 2020 11.42 11.65 11.23 11.63 1,561,534 +0.17(+1.52%)
Jul 24, 2020 11.46 11.60 11.32 11.46 999,248 -0.14(-1.18%)
Jul 23, 2020 11.67 11.79 11.36 11.59 1,419,799 -0.08(-0.70%)
Jul 22, 2020 11.35 11.89 11.29 11.68 1,353,381 +0.17(+1.51%)
Jul 21, 2020 11.57 11.65 11.37 11.50 1,126,114 +0.16(+1.37%)
Jul 20, 2020 11.43 11.52 11.11 11.35 901,857 -0.11(-0.96%)
Jul 17, 2020 11.61 11.91 11.37 11.46 1,440,356 -0.13(-1.10%)
Jul 16, 2020 11.73 11.73 11.34 11.58 1,805,963 -0.36(-2.99%)
Jul 15, 2020 11.77 12.05 11.51 11.94 1,685,653 +0.62(+5.49%)
Jul 14, 2020 10.94 11.32 10.75 11.32 1,644,615 +0.43(+3.95%)
Jul 13, 2020 11.15 11.32 10.72 10.89 1,554,322 -0.04(-0.33%)
Jul 10, 2020 10.31 10.93 10.09 10.93 1,454,466 +0.69(+6.79%)
Jul 09, 2020 10.93 10.97 10.04 10.23 1,954,106 -0.34(-3.20%)
Jul 08, 2020 10.28 10.62 10.22 10.57 1,231,166 +0.18(+1.76%)
Jul 07, 2020 10.68 10.78 10.37 10.39 1,419,970 -0.49(-4.54%)
Jul 06, 2020 11.12 11.18 10.58 10.88 1,245,625 +0.12(+1.10%)
Jul 02, 2020 11.13 11.24 10.72 10.76 2,596,667 +0.00(+0.00%)
Jul 01, 2020 11.21 11.55 10.72 10.76 1,674,309 -0.38(-3.45%)
Jun 30, 2020 11.06 11.30 10.75 11.15 1,243,668 -0.05(-0.49%)
Jun 29, 2020 10.39 11.20 10.19 11.20 2,193,692 +1.16(+11.57%)
Jun 26, 2020 10.30 10.35 9.902 10.04 1,802,606 -0.40(-3.85%)
Jun 25, 2020 9.966 10.46 9.829 10.44 993,416 +0.34(+3.35%)
Jun 24, 2020 10.82 10.90 9.952 10.10 1,330,465 -0.97(-8.75%)
Jun 23, 2020 11.24 11.24 10.76 11.07 1,443,554 +0.16(+1.51%)
Jun 22, 2020 10.85 11.03 10.50 10.91 1,184,420 +0.10(+0.93%)
Jun 19, 2020 11.00 11.37 10.56 10.81 2,898,760 +0.12(+1.11%)
Jun 18, 2020 10.71 11.05 10.61 10.69 1,105,150 -0.27(-2.50%)
Jun 17, 2020 11.57 11.57 10.93 10.96 1,432,433 -0.58(-4.99%)
Jun 16, 2020 11.94 12.29 11.41 11.54 1,533,335 +0.28(+2.52%)
Jun 15, 2020 10.70 11.34 10.51 11.25 1,540,565 -0.09(-0.81%)
Jun 12, 2020 11.68 11.70 10.79 11.35 1,536,934 +0.60(+5.62%)
Jun 11, 2020 11.42 11.71 10.68 10.74 2,059,902 -1.77(-14.17%)
Jun 10, 2020 13.71 13.80 12.46 12.52 2,204,964 -1.36(-9.82%)
Jun 09, 2020 13.71 14.18 13.39 13.88 1,599,284 -0.49(-3.44%)
Jun 08, 2020 14.24 14.56 14.06 14.37 1,749,949 +0.61(+4.45%)
Jun 05, 2020 14.31 14.40 13.66 13.76 2,976,197 +0.69(+5.32%)
Jun 04, 2020 13.06 13.17 12.76 13.07 2,189,867 -0.16(-1.18%)
Jun 03, 2020 12.72 13.33 12.65 13.22 1,783,847 +0.92(+7.51%)
Jun 02, 2020 12.20 12.34 11.95 12.30 1,418,356 +0.32(+2.67%)
Jun 01, 2020 11.66 12.11 11.55 11.98 1,678,963 +0.42(+3.64%)
May 29, 2020 11.60 11.83 11.29 11.56 2,979,479 -0.32(-2.69%)
May 28, 2020 12.12 12.37 11.72 11.88 2,581,411 -0.10(-0.84%)
May 27, 2020 11.67 12.02 11.36 11.98 2,567,681 +0.84(+7.55%)
May 26, 2020 11.46 11.60 11.07 11.14 1,873,306 +0.47(+4.37%)
May 22, 2020 10.74 10.79 10.42 10.67 1,274,107 +0.09(+0.86%)
May 21, 2020 10.34 10.77 10.34 10.58 2,254,868 +0.16(+1.58%)
May 20, 2020 10.30 10.51 10.25 10.41 1,830,147 +0.44(+4.40%)
May 19, 2020 9.701 10.29 9.591 9.975 2,448,884 +0.14(+1.39%)
May 18, 2020 9.609 10.01 9.445 9.838 2,620,825 +1.01(+11.39%)
May 15, 2020 8.686 8.869 8.485 8.832 1,490,450 +0.04(+0.42%)
May 14, 2020 8.037 8.869 7.817 8.795 2,514,880 +0.38(+4.57%)
May 13, 2020 8.987 9.051 8.274 8.411 1,784,809 -0.74(-8.09%)
May 12, 2020 9.883 9.947 9.152 9.152 1,205,303 -0.63(-6.45%)
May 11, 2020 9.646 9.966 9.541 9.783 2,138,170 -0.16(-1.65%)
May 08, 2020 9.682 10.05 9.509 9.947 2,196,464 +0.65(+6.98%)
May 07, 2020 9.408 9.746 9.198 9.298 2,754,719 +0.13(+1.40%)
May 06, 2020 9.673 9.838 9.079 9.170 1,850,918 -0.33(-3.46%)
May 05, 2020 10.06 10.22 9.454 9.499 2,109,073 -0.18(-1.89%)
May 04, 2020 9.426 9.819 9.307 9.682 2,568,247 -0.17(-1.76%)
May 01, 2020 10.08 10.13 9.527 9.856 3,025,853 -0.66(-6.26%)
Apr 30, 2020 10.50 10.80 9.179 10.51 5,276,141 +0.97(+10.15%)
Apr 29, 2020 9.307 9.673 9.262 9.545 3,374,235 +0.59(+6.64%)
Apr 28, 2020 9.280 9.408 8.841 8.951 1,709,072 +0.16(+1.87%)
Apr 27, 2020 8.466 8.969 8.384 8.786 2,570,237 +0.39(+4.68%)
Apr 24, 2020 8.174 8.485 7.918 8.393 2,215,496 +0.39(+4.91%)
Apr 23, 2020 7.826 8.375 7.781 8.000 1,709,275 +0.26(+3.31%)
Apr 22, 2020 7.662 7.890 7.442 7.744 1,841,904 +0.30(+4.05%)
Apr 21, 2020 7.323 7.561 7.205 7.442 1,734,309 -0.17(-2.28%)
Apr 20, 2020 7.927 8.055 7.552 7.616 1,977,920 -0.63(-7.65%)
Apr 17, 2020 8.265 8.686 8.101 8.247 2,436,870 +0.57(+7.38%)
Apr 16, 2020 7.954 8.046 7.497 7.680 1,830,225 -0.39(-4.87%)
Apr 15, 2020 7.835 8.110 7.543 8.073 1,416,700 -0.33(-3.92%)
Apr 14, 2020 8.677 8.923 8.265 8.402 1,181,734 +0.16(+2.00%)
Apr 13, 2020 8.786 8.960 7.991 8.238 1,314,371 -0.45(-5.16%)
Apr 09, 2020 8.521 9.161 8.411 8.686 2,088,293 +0.68(+8.45%)
Apr 08, 2020 7.625 8.274 7.406 8.009 1,806,171 +0.65(+8.82%)
Apr 07, 2020 7.671 8.151 7.200 7.360 3,186,548 +0.10(+1.39%)
Apr 06, 2020 6.702 7.442 6.683 7.259 2,374,306 +0.99(+15.74%)
Apr 03, 2020 6.830 6.866 5.943 6.272 2,002,871 -0.36(-5.38%)
Apr 02, 2020 6.382 6.866 6.219 6.629 1,986,418 +0.15(+2.26%)
Apr 01, 2020 6.711 6.875 6.322 6.482 1,694,049 -0.66(-9.22%)
Mar 31, 2020 7.278 7.634 6.939 7.141 2,742,527 -0.10(-1.39%)
Mar 30, 2020 7.314 7.406 6.953 7.241 2,371,748 -0.18(-2.46%)
Mar 27, 2020 7.122 7.753 6.821 7.424 2,310,652 -0.18(-2.40%)
Mar 26, 2020 7.168 7.698 7.031 7.607 2,927,869 +0.51(+7.22%)
Mar 25, 2020 7.095 7.758 6.519 7.095 4,770,220 +0.32(+4.72%)
Mar 24, 2020 6.208 7.296 6.053 6.775 3,050,792 +1.13(+20.10%)
Mar 23, 2020 5.403 5.701 4.837 5.641 2,701,069 +0.25(+4.58%)
Mar 20, 2020 5.394 6.107 5.120 5.394 5,160,740 +0.12(+2.25%)
Mar 19, 2020 3.895 5.376 3.895 5.275 4,476,166 +1.33(+33.56%)
Mar 18, 2020 4.736 4.881 3.858 3.950 4,645,610 -1.12(-22.16%)
Mar 17, 2020 5.851 5.952 4.654 5.074 5,355,444 -0.70(-12.18%)
Mar 16, 2020 7.314 7.314 5.586 5.778 4,340,341 -2.50(-30.17%)
Mar 13, 2020 8.009 8.283 7.195 8.274 3,268,666 +0.75(+9.96%)
Mar 12, 2020 7.982 8.379 7.497 7.525 2,427,558 -1.80(-19.31%)
Mar 11, 2020 9.417 9.664 9.015 9.326 3,381,108 -0.48(-4.85%)
Mar 10, 2020 9.911 10.13 9.289 9.801 2,183,795 +0.39(+4.18%)
Mar 09, 2020 9.536 10.00 9.097 9.408 3,039,293 -1.21(-11.37%)
Mar 06, 2020 10.87 11.30 10.29 10.61 2,495,167 -0.70(-6.22%)
Mar 05, 2020 11.93 12.17 11.22 11.32 3,090,449 -1.15(-9.24%)
Mar 04, 2020 12.61 12.64 11.89 12.47 2,797,222 +0.15(+1.19%)
Mar 03, 2020 13.20 13.39 12.20 12.32 2,327,009 -0.84(-6.39%)
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.