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

Dana Inc (NY: DAN )

14.00 +0.07 (+0.50%)
Official Closing Price Updated: 4:00 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 (%)
Jul 31, 2008 5.021 5.214 4.819 5.150 617,319 +0.00(+0.00%)
Jul 30, 2008 5.271 5.271 4.875 5.150 683,933 -0.07(-1.39%)
Jul 29, 2008 5.223 5.303 4.964 5.223 784,882 +0.17(+3.35%)
Jul 28, 2008 5.206 5.263 4.843 5.053 1,138,668 -0.22(-4.13%)
Jul 25, 2008 5.545 5.553 5.239 5.271 917,295 -0.16(-2.97%)
Jul 24, 2008 5.683 5.844 5.392 5.432 586,957 -0.15(-2.75%)
Jul 23, 2008 5.731 6.046 5.489 5.586 736,344 -0.07(-1.28%)
Jul 22, 2008 5.440 5.876 5.408 5.658 635,694 +0.22(+4.01%)
Jul 21, 2008 5.465 5.505 5.360 5.440 578,341 +0.07(+1.35%)
Jul 18, 2008 5.505 5.586 5.327 5.368 782,829 -0.24(-4.32%)
Jul 17, 2008 5.327 5.634 5.134 5.610 1,422,856 +0.31(+5.95%)
Jul 16, 2008 4.956 5.303 4.859 5.295 715,229 +0.37(+7.54%)
Jul 15, 2008 4.819 5.069 4.722 4.924 895,722 +0.08(+1.67%)
Jul 14, 2008 4.956 5.045 4.706 4.843 371,858 -0.06(-1.32%)
Jul 11, 2008 4.504 4.980 4.472 4.908 412,879 +0.28(+6.11%)
Jul 10, 2008 4.480 4.859 4.440 4.625 464,012 +0.17(+3.80%)
Jul 09, 2008 4.585 4.754 4.431 4.456 427,453 -0.20(-4.33%)
Jul 08, 2008 4.189 4.819 4.165 4.658 1,678,896 +0.66(+16.57%)
Jul 07, 2008 4.076 4.214 3.875 3.996 774,380 -0.04(-1.00%)
Jul 04, 2008 4.254 4.302 3.996 4.036 466,383 +0.00(+0.00%)
Jul 03, 2008 4.254 4.302 3.996 4.036 466,383 -0.23(-5.48%)
Jul 02, 2008 4.238 4.440 4.222 4.270 1,308,874 +0.01(+0.19%)
Jul 01, 2008 4.246 4.456 3.996 4.262 1,525,181 -0.06(-1.31%)
Jun 30, 2008 4.133 5.085 4.117 4.318 1,665,449 -0.08(-1.83%)
Jun 27, 2008 4.448 4.496 4.173 4.399 12,114,203 -0.04(-0.91%)
Jun 26, 2008 5.077 5.077 4.399 4.440 2,782,306 -0.60(-11.86%)
Jun 25, 2008 4.997 5.344 4.972 5.037 989,399 +0.02(+0.48%)
Jun 24, 2008 5.521 5.537 4.875 5.013 1,325,966 -0.31(-5.91%)
Jun 23, 2008 5.699 5.723 5.327 5.327 763,357 -0.40(-7.04%)
Jun 20, 2008 6.554 6.571 5.570 5.731 3,202,854 -0.74(-11.47%)
Jun 19, 2008 6.902 7.039 6.449 6.474 1,315,817 -0.50(-7.18%)
Jun 18, 2008 7.265 7.265 6.902 6.974 397,403 -0.10(-1.37%)
Jun 17, 2008 7.265 7.265 7.071 7.071 515,420 -0.12(-1.68%)
Jun 16, 2008 7.160 7.241 6.998 7.192 374,873 +0.03(+0.45%)
Jun 13, 2008 7.354 7.354 7.006 7.160 663,251 -0.10(-1.44%)
Jun 12, 2008 7.208 7.337 6.998 7.265 1,561,455 +0.16(+2.27%)
Jun 11, 2008 7.571 7.636 6.958 7.103 2,159,388 -0.56(-7.27%)
Jun 10, 2008 7.571 7.741 7.418 7.660 1,848,265 -0.22(-2.77%)
Jun 09, 2008 8.153 8.241 7.789 7.878 392,588 -0.27(-3.27%)
Jun 06, 2008 8.072 8.241 7.991 8.145 427,794 -0.07(-0.88%)
Jun 05, 2008 8.274 8.330 8.120 8.217 328,392 -0.06(-0.68%)
Jun 04, 2008 8.395 8.443 8.120 8.274 252,794 -0.04(-0.49%)
Jun 03, 2008 8.371 8.621 8.177 8.314 512,779 -0.17(-2.00%)
Jun 02, 2008 8.435 8.556 8.363 8.484 313,112 -0.07(-0.85%)
May 30, 2008 8.613 8.637 8.467 8.556 169,629 +0.09(+1.05%)
May 29, 2008 8.314 8.677 8.274 8.467 304,162 +0.05(+0.58%)
May 28, 2008 8.564 8.580 8.354 8.419 505,813 -0.02(-0.29%)
May 27, 2008 8.484 8.564 8.354 8.443 502,593 -0.10(-1.23%)
May 26, 2008 8.580 8.726 8.201 8.548 0 +0.00(+0.00%)
May 23, 2008 8.580 8.726 8.201 8.548 763,388 +0.01(+0.09%)
May 22, 2008 9.283 9.509 8.241 8.540 1,930,916 -0.78(-8.40%)
May 21, 2008 9.533 9.686 9.267 9.323 699,542 -0.20(-2.12%)
May 20, 2008 9.501 9.589 9.460 9.525 538,764 -0.05(-0.51%)
May 19, 2008 9.832 9.864 9.549 9.573 926,630 -0.22(-2.23%)
May 16, 2008 9.912 9.912 9.719 9.791 1,356,617 -0.08(-0.82%)
May 15, 2008 9.815 9.888 9.581 9.872 450,017 +0.06(+0.58%)
May 14, 2008 10.13 10.13 9.719 9.815 682,793 -0.07(-0.73%)
May 13, 2008 9.727 10.21 9.654 9.888 1,354,241 +0.44(+4.70%)
May 12, 2008 9.259 9.485 9.194 9.444 689,050 +0.21(+2.27%)
May 09, 2008 9.121 9.396 9.049 9.234 329,504 +0.09(+0.97%)
May 08, 2008 9.186 9.323 9.008 9.146 697,440 -0.06(-0.70%)
May 07, 2008 9.404 9.525 9.081 9.210 618,974 -0.22(-2.31%)
May 06, 2008 9.670 9.678 9.315 9.428 1,201,591 -0.20(-2.10%)
May 05, 2008 9.969 9.977 9.517 9.630 972,500 -0.23(-2.29%)
May 02, 2008 9.928 10.00 9.799 9.856 872,657 +0.01(+0.08%)
May 01, 2008 9.767 9.945 9.686 9.848 1,175,416 +0.19(+2.01%)
Apr 30, 2008 9.686 10.09 9.654 9.654 1,009,055 -0.11(-1.16%)
Apr 29, 2008 9.065 9.791 9.041 9.767 1,781,805 +0.73(+8.04%)
Apr 28, 2008 8.492 9.202 8.476 9.041 671,176 +0.44(+5.16%)
Apr 25, 2008 8.290 8.677 8.290 8.597 1,631,887 +0.28(+3.40%)
Apr 24, 2008 8.274 8.330 8.112 8.314 753,659 +0.16(+1.98%)
Apr 23, 2008 8.314 8.338 8.153 8.153 262,312 -0.16(-1.94%)
Apr 22, 2008 8.169 8.427 8.072 8.314 284,194 +0.15(+1.78%)
Apr 21, 2008 8.435 8.548 8.169 8.169 574,435 -0.44(-5.07%)
Apr 18, 2008 8.476 8.677 8.391 8.605 369,376 +0.28(+3.39%)
Apr 17, 2008 8.274 8.476 8.250 8.322 606,876 +0.25(+3.10%)
Apr 16, 2008 8.161 8.482 8.072 8.072 284,437 -0.01(-0.10%)
Apr 15, 2008 8.354 8.371 7.741 8.080 1,005,458 -0.23(-2.72%)
Apr 14, 2008 8.314 8.322 8.193 8.306 110,122 -0.03(-0.39%)
Apr 11, 2008 8.346 8.500 8.161 8.338 294,724 -0.18(-2.09%)
Apr 10, 2008 8.314 8.540 8.112 8.516 231,790 +0.12(+1.44%)
Apr 09, 2008 8.476 8.677 8.274 8.395 323,218 -0.08(-0.95%)
Apr 08, 2008 8.258 8.476 8.153 8.476 411,177 +0.20(+2.44%)
Apr 07, 2008 8.233 8.274 8.193 8.274 271,681 +0.04(+0.49%)
Apr 04, 2008 8.161 8.354 8.080 8.233 476,836 -0.04(-0.49%)
Apr 03, 2008 8.112 8.306 8.072 8.274 934,842 +0.14(+1.69%)
Apr 02, 2008 8.274 8.286 7.964 8.137 464,207 -0.14(-1.66%)
Apr 01, 2008 8.476 8.476 8.072 8.274 411,894 +0.20(+2.50%)
Mar 31, 2008 8.072 8.298 7.838 8.072 279,114 -0.05(-0.60%)
Mar 28, 2008 7.830 8.128 7.717 8.120 2,172,400 +0.21(+2.65%)
Mar 27, 2008 7.588 8.015 7.588 7.911 704,043 +0.36(+4.81%)
Mar 26, 2008 7.668 7.668 7.515 7.547 357,534 -0.06(-0.74%)
Mar 25, 2008 7.418 7.620 7.394 7.604 1,538,216 +0.14(+1.84%)
Mar 24, 2008 7.345 7.515 7.257 7.467 1,494,329 +0.38(+5.35%)
Mar 21, 2008 7.224 7.467 6.861 7.087 344,031 +0.00(+0.00%)
Mar 20, 2008 7.224 7.467 6.861 7.087 344,031 -0.11(-1.57%)
Mar 19, 2008 7.467 8.096 6.950 7.200 382,060 -0.22(-2.94%)
Mar 18, 2008 7.604 7.604 6.950 7.418 795,347 -0.19(-2.44%)
Mar 17, 2008 7.911 8.072 7.184 7.604 297,135 -0.39(-4.85%)
Mar 14, 2008 7.991 8.072 7.911 7.991 24,653 -0.08(-1.00%)
Mar 13, 2008 7.911 8.233 7.870 8.072 73,092 -0.04(-0.50%)
Mar 12, 2008 8.524 8.524 7.951 8.112 99,232 +0.12(+1.52%)
Mar 11, 2008 8.879 9.194 7.765 7.991 615,960 -0.89(-10.00%)
Mar 10, 2008 9.097 9.097 8.661 8.879 60,951 -0.24(-2.65%)
Mar 07, 2008 9.000 9.121 8.282 9.121 109,019 -0.06(-0.70%)
Mar 06, 2008 9.485 9.525 9.033 9.186 202,305 -0.34(-3.56%)
Mar 05, 2008 9.525 9.686 9.485 9.525 112,364 -0.02(-0.25%)
Mar 04, 2008 9.081 9.598 9.081 9.549 47,714 +0.19(+1.98%)
Mar 03, 2008 9.485 9.646 9.267 9.363 176,661 -0.16(-1.69%)
Feb 29, 2008 9.686 9.686 9.493 9.525 168,732 -0.04(-0.42%)
Feb 28, 2008 9.686 9.694 9.485 9.565 1,249,636 -0.12(-1.25%)
Feb 27, 2008 9.444 9.694 9.404 9.686 117,443 +0.28(+3.00%)
Feb 26, 2008 9.283 9.525 9.186 9.404 561,946 +0.12(+1.30%)
Feb 25, 2008 9.283 9.646 9.081 9.283 293,178 +0.04(+0.44%)
Feb 22, 2008 9.323 9.323 9.081 9.242 229,312 +0.00(+0.00%)
Feb 21, 2008 9.226 9.525 9.226 9.242 134,292 +0.08(+0.88%)
Feb 20, 2008 9.259 9.283 8.960 9.162 131,938 -0.12(-1.30%)
Feb 19, 2008 9.525 9.525 9.162 9.283 137,953 -0.20(-2.13%)
Feb 18, 2008 8.919 9.485 8.637 9.485 0 +0.00(+0.00%)
Feb 15, 2008 8.919 9.485 8.637 9.485 702,185 +0.48(+5.38%)
Feb 14, 2008 8.653 9.202 8.653 9.000 508,799 +0.40(+4.69%)
Feb 13, 2008 8.153 8.637 8.153 8.597 109,638 +0.32(+3.90%)
Feb 12, 2008 8.395 8.476 7.668 8.274 1,039,774 +0.02(+0.20%)
Feb 11, 2008 9.323 9.323 8.153 8.258 111,943 -0.99(-10.69%)
Feb 08, 2008 9.549 9.616 8.112 9.246 21,927 -0.28(-2.92%)
Feb 07, 2008 10.05 10.05 9.525 9.525 6,070 -0.48(-4.84%)
Feb 06, 2008 9.686 10.25 9.686 10.01 132,557 +0.36(+3.77%)
Feb 05, 2008 10.29 10.29 9.646 9.646 27,998 -0.65(-6.27%)
Feb 04, 2008 10.49 10.57 10.25 10.29 60,456 +0.04(+0.39%)
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.