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

Dana Inc (NY: DAN )

13.43 -0.15 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.022 5.215 4.820 5.151 617,214 +0.00(+0.00%)
Jul 30, 2008 5.272 5.272 4.876 5.151 683,816 -0.07(-1.39%)
Jul 29, 2008 5.223 5.304 4.965 5.223 784,748 +0.17(+3.35%)
Jul 28, 2008 5.207 5.264 4.844 5.054 1,138,473 -0.22(-4.13%)
Jul 25, 2008 5.546 5.554 5.240 5.272 917,138 -0.16(-2.97%)
Jul 24, 2008 5.684 5.845 5.393 5.433 586,857 -0.15(-2.75%)
Jul 23, 2008 5.732 6.047 5.490 5.587 736,218 -0.07(-1.28%)
Jul 22, 2008 5.441 5.877 5.409 5.659 635,585 +0.22(+4.01%)
Jul 21, 2008 5.466 5.506 5.361 5.441 578,242 +0.07(+1.35%)
Jul 18, 2008 5.506 5.587 5.328 5.369 782,696 -0.24(-4.32%)
Jul 17, 2008 5.328 5.635 5.135 5.611 1,422,613 +0.31(+5.95%)
Jul 16, 2008 4.957 5.304 4.860 5.296 715,106 +0.37(+7.54%)
Jul 15, 2008 4.820 5.070 4.723 4.925 895,568 +0.08(+1.67%)
Jul 14, 2008 4.957 5.046 4.707 4.844 371,794 -0.06(-1.32%)
Jul 11, 2008 4.505 4.981 4.473 4.909 412,808 +0.28(+6.11%)
Jul 10, 2008 4.481 4.860 4.440 4.626 463,932 +0.17(+3.80%)
Jul 09, 2008 4.586 4.755 4.432 4.456 427,380 -0.20(-4.33%)
Jul 08, 2008 4.190 4.820 4.166 4.658 1,678,609 +0.66(+16.57%)
Jul 07, 2008 4.077 4.214 3.875 3.996 774,248 -0.04(-1.00%)
Jul 04, 2008 4.255 4.303 3.996 4.037 466,303 +0.00(+0.00%)
Jul 03, 2008 4.255 4.303 3.996 4.037 466,303 -0.23(-5.48%)
Jul 02, 2008 4.239 4.440 4.222 4.271 1,308,650 +0.01(+0.19%)
Jul 01, 2008 4.247 4.456 3.996 4.263 1,524,920 -0.06(-1.31%)
Jun 30, 2008 4.134 5.086 4.117 4.319 1,665,165 -0.08(-1.83%)
Jun 27, 2008 4.448 4.497 4.174 4.400 12,112,132 -0.04(-0.91%)
Jun 26, 2008 5.078 5.078 4.400 4.440 2,781,831 -0.60(-11.86%)
Jun 25, 2008 4.997 5.345 4.973 5.038 989,230 +0.02(+0.48%)
Jun 24, 2008 5.522 5.538 4.876 5.014 1,325,739 -0.31(-5.91%)
Jun 23, 2008 5.700 5.724 5.328 5.328 763,227 -0.40(-7.04%)
Jun 20, 2008 6.556 6.572 5.571 5.732 3,202,307 -0.74(-11.47%)
Jun 19, 2008 6.903 7.040 6.451 6.475 1,315,592 -0.50(-7.18%)
Jun 18, 2008 7.266 7.266 6.903 6.975 397,335 -0.10(-1.37%)
Jun 17, 2008 7.266 7.266 7.072 7.072 515,332 -0.12(-1.68%)
Jun 16, 2008 7.161 7.242 7.000 7.193 374,809 +0.03(+0.45%)
Jun 13, 2008 7.355 7.355 7.008 7.161 663,138 -0.10(-1.44%)
Jun 12, 2008 7.209 7.339 7.000 7.266 1,561,188 +0.16(+2.27%)
Jun 11, 2008 7.573 7.637 6.959 7.105 2,159,019 -0.56(-7.27%)
Jun 10, 2008 7.573 7.742 7.419 7.662 1,847,949 -0.22(-2.77%)
Jun 09, 2008 8.154 8.243 7.791 7.880 392,521 -0.27(-3.27%)
Jun 06, 2008 8.073 8.243 7.993 8.146 427,720 -0.07(-0.88%)
Jun 05, 2008 8.275 8.332 8.122 8.219 328,336 -0.06(-0.68%)
Jun 04, 2008 8.396 8.445 8.122 8.275 252,750 -0.04(-0.49%)
Jun 03, 2008 8.372 8.622 8.178 8.316 512,692 -0.17(-2.00%)
Jun 02, 2008 8.437 8.558 8.364 8.485 313,059 -0.07(-0.85%)
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.