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

Dana Inc (NY: DAN )

13.37 +0.06 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 27, 2009 0.3415 0.3741 0.2846 0.2927 0 -0.01(-2.70%)
Feb 26, 2009 0.3415 0.3659 0.3009 0.3009 317,773 -0.02(-7.50%)
Feb 25, 2009 0.3903 0.3985 0.3253 0.3253 388,736 -0.06(-14.89%)
Feb 24, 2009 0.3563 0.4066 0.3415 0.3822 420,481 +0.05(+14.63%)
Feb 23, 2009 0.3741 0.4066 0.3253 0.3334 360,692 -0.02(-6.82%)
Feb 20, 2009 0.3822 0.4147 0.3415 0.3578 495,552 -0.03(-8.33%)
Feb 19, 2009 0.4228 0.4879 0.3903 0.3903 262,431 -0.02(-4.00%)
Feb 18, 2009 0.4310 0.5286 0.4066 0.4066 355,923 -0.02(-5.66%)
Feb 17, 2009 0.5554 0.5554 0.4310 0.4310 529,540 -0.10(-18.46%)
Feb 13, 2009 0.5286 0.5692 0.5123 0.5286 416,913 +0.01(+1.56%)
Feb 12, 2009 0.5855 0.5855 0.5204 0.5204 222,598 -0.02(-4.48%)
Feb 11, 2009 0.5204 0.6017 0.5204 0.5448 132,492 +0.07(+13.56%)
Feb 10, 2009 0.6424 0.6424 0.4798 0.4798 310,856 -0.16(-25.32%)
Feb 09, 2009 0.7319 0.7319 0.6343 0.6424 157,039 -0.07(-9.20%)
Feb 06, 2009 0.6505 0.7481 0.6505 0.7075 197,648 +0.05(+7.41%)
Feb 05, 2009 0.6261 0.6749 0.6188 0.6587 196,517 +0.03(+5.19%)
Feb 04, 2009 0.6505 0.6831 0.6102 0.6261 105,023 -0.05(-7.23%)
Feb 03, 2009 0.6993 0.6993 0.6587 0.6749 138,037 -0.01(-1.19%)
Feb 02, 2009 0.5774 0.7075 0.5530 0.6831 434,867 +0.09(+15.07%)
Jan 30, 2009 0.6424 0.6749 0.5855 0.5936 0 -0.03(-5.19%)
Jan 29, 2009 0.6749 0.6749 0.6261 0.6261 125,556 -0.07(-9.41%)
Jan 28, 2009 0.6424 0.6993 0.6343 0.6912 238,184 +0.07(+11.84%)
Jan 27, 2009 0.5097 0.6343 0.5097 0.6180 128,834 +0.08(+15.15%)
Jan 26, 2009 0.4960 0.5367 0.4960 0.5367 377,135 +0.04(+8.20%)
Jan 23, 2009 0.4879 0.5286 0.4879 0.4960 216,684 +0.01(+1.67%)
Jan 22, 2009 0.5139 0.5225 0.4716 0.4879 233,394 +0.00(+0.00%)
Jan 21, 2009 0.4879 0.5286 0.4798 0.4879 782,527 +0.04(+9.09%)
Jan 20, 2009 0.5692 0.5774 0.4472 0.4472 353,879 -0.11(-20.29%)
Jan 16, 2009 0.5367 0.5854 0.5042 0.5611 397,789 +0.00(+0.00%)
Jan 15, 2009 0.6099 0.6831 0.5286 0.5611 333,364 -0.01(-1.43%)
Jan 14, 2009 0.7075 0.7319 0.5692 0.5692 238,113 -0.17(-23.08%)
Jan 13, 2009 0.6912 0.7481 0.6749 0.7400 432,505 +0.05(+7.06%)
Jan 12, 2009 0.8132 0.8213 0.6668 0.6912 528,239 -0.10(-12.37%)
Jan 09, 2009 0.8864 0.8945 0.7725 0.7888 297,700 -0.11(-11.82%)
Jan 08, 2009 0.8213 0.8945 0.6505 0.8945 471,409 +0.01(+0.92%)
Jan 07, 2009 0.9351 0.9433 0.8864 0.8864 653,646 +0.02(+2.83%)
Jan 06, 2009 0.6668 0.8620 0.6668 0.8620 679,638 +0.20(+29.27%)
Jan 05, 2009 0.6668 0.7075 0.6343 0.6668 245,806 +0.01(+1.23%)
Jan 02, 2009 0.6099 0.6749 0.6017 0.6587 0 +0.06(+9.46%)
Jan 01, 2009 0.5367 0.6099 0.5123 0.6017 0 +0.00(+0.00%)
Dec 31, 2008 0.5367 0.6099 0.5123 0.6017 581,352 +0.07(+13.85%)
Dec 30, 2008 0.5367 0.5774 0.5029 0.5286 420,523 +0.00(+0.00%)
Dec 29, 2008 0.6017 0.6180 0.5123 0.5286 2,591,299 -0.07(-10.96%)
Dec 26, 2008 0.6099 0.6099 0.5286 0.5936 442,295 +0.02(+2.82%)
Dec 24, 2008 0.5855 0.5936 0.5448 0.5774 183,430 +0.02(+2.90%)
Dec 23, 2008 0.5448 0.6051 0.5286 0.5611 633,155 +0.02(+2.99%)
Dec 22, 2008 0.5611 0.6099 0.4879 0.5448 2,545,114 -0.02(-4.29%)
Dec 19, 2008 0.6099 0.6343 0.5286 0.5692 1,232,828 +0.06(+11.11%)
Dec 18, 2008 0.5774 0.6099 0.4725 0.5123 1,782,194 -0.07(-11.27%)
Dec 17, 2008 0.6180 0.6180 0.5611 0.5774 1,136,522 -0.02(-4.05%)
Dec 16, 2008 0.5936 0.6343 0.5764 0.6017 768,922 +0.04(+7.25%)
Dec 15, 2008 0.6993 0.6993 0.5611 0.5611 1,116,616 -0.09(-13.75%)
Dec 12, 2008 0.6017 0.7319 0.5611 0.6505 1,130,133 +0.04(+6.67%)
Dec 11, 2008 0.8620 0.8701 0.6099 0.6099 825,403 -0.27(-30.56%)
Dec 10, 2008 0.8620 0.9351 0.8050 0.8782 830,823 +0.03(+3.85%)
Dec 09, 2008 1.041 1.041 0.8294 0.8457 823,410 -0.21(-20.00%)
Dec 08, 2008 0.7237 1.057 0.7237 1.057 1,018,466 +0.37(+52.94%)
Dec 05, 2008 0.6424 0.6912 0.6099 0.6912 243,277 +0.05(+7.59%)
Dec 04, 2008 0.6505 0.7725 0.6261 0.6424 251,965 -0.06(-8.14%)
Dec 03, 2008 0.6668 0.7319 0.6100 0.6993 437,814 +0.02(+2.38%)
Dec 02, 2008 0.6505 0.7075 0.6180 0.6831 405,711 +0.05(+7.69%)
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.