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

Dana Inc (NY: DAN )

9.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 8.431 8.672 8.125 8.294 3,920,507 -0.04(-0.48%)
Jan 28, 2010 8.455 8.938 8.174 8.335 3,668,587 -0.09(-1.05%)
Jan 27, 2010 8.238 8.479 8.077 8.423 2,463,648 +0.19(+2.35%)
Jan 26, 2010 8.077 8.543 8.077 8.230 2,467,542 +0.11(+1.39%)
Jan 25, 2010 8.318 8.568 7.981 8.117 4,868,470 -0.09(-1.08%)
Jan 22, 2010 8.520 8.769 8.117 8.206 4,912,355 -0.45(-5.20%)
Jan 21, 2010 9.059 9.211 8.560 8.656 3,653,012 -0.39(-4.36%)
Jan 20, 2010 9.107 9.115 8.801 9.050 2,589,448 -0.16(-1.75%)
Jan 19, 2010 9.292 9.469 9.107 9.211 3,992,536 -0.09(-0.95%)
Jan 15, 2010 9.598 9.300 9.300 9.300 3,588,239 -0.22(-2.28%)
Jan 14, 2010 9.236 9.598 9.236 9.517 1,868,801 +0.15(+1.63%)
Jan 13, 2010 9.123 9.388 8.930 9.364 3,158,023 +0.29(+3.19%)
Jan 12, 2010 9.847 9.847 8.938 9.075 6,637,720 -0.90(-9.03%)
Jan 11, 2010 9.839 10.06 9.565 9.976 5,202,044 +0.31(+3.16%)
Jan 08, 2010 9.517 9.750 9.374 9.670 6,402,096 +0.34(+3.62%)
Jan 07, 2010 9.364 9.437 9.107 9.332 3,489,942 +0.01(+0.09%)
Jan 06, 2010 9.662 9.807 9.276 9.324 7,657,585 -0.33(-3.42%)
Jan 05, 2010 8.970 9.702 8.849 9.654 7,723,309 +0.69(+7.72%)
Jan 04, 2010 8.890 8.962 8.761 8.962 3,076,609 +0.24(+2.77%)
Dec 31, 2009 8.753 8.721 8.721 8.721 2,202,142 -0.01(-0.09%)
Dec 30, 2009 8.640 8.858 8.544 8.729 2,464,802 -0.03(-0.37%)
Dec 29, 2009 8.624 8.890 8.616 8.761 1,530,123 +0.08(+0.93%)
Dec 28, 2009 8.833 8.849 8.544 8.680 1,396,867 -0.09(-1.01%)
Dec 24, 2009 8.648 8.817 8.640 8.769 487,889 +0.12(+1.40%)
Dec 23, 2009 8.568 8.672 8.347 8.648 1,530,901 +0.20(+2.38%)
Dec 22, 2009 8.890 8.890 8.310 8.447 4,321,325 -0.44(-4.98%)
Dec 21, 2009 8.713 9.002 8.664 8.890 5,793,963 +0.23(+2.70%)
Dec 18, 2009 8.238 8.656 8.182 8.656 14,468,516 +0.90(+11.62%)
Dec 17, 2009 7.570 8.190 7.570 7.755 8,761,103 +0.00(+0.00%)
Dec 16, 2009 7.643 7.804 7.506 7.755 7,559,250 +0.17(+2.23%)
Dec 15, 2009 7.377 7.643 7.321 7.586 4,926,371 +0.19(+2.61%)
Dec 14, 2009 7.546 7.562 7.377 7.393 4,698,883 +0.10(+1.32%)
Dec 11, 2009 7.047 7.321 7.023 7.297 2,921,939 +0.35(+4.98%)
Dec 10, 2009 7.120 7.240 6.894 6.951 2,633,197 -0.08(-1.14%)
Dec 09, 2009 6.919 7.055 6.838 7.031 3,461,902 +0.19(+2.82%)
Dec 08, 2009 6.999 7.152 6.645 6.838 4,069,002 +0.23(+3.53%)
Dec 07, 2009 6.581 6.774 6.500 6.605 3,796,274 -0.02(-0.36%)
Dec 04, 2009 6.734 6.943 6.396 6.629 4,369,645 -0.02(-0.24%)
Dec 03, 2009 6.516 6.814 6.488 6.645 6,311,775 +0.18(+2.74%)
Dec 02, 2009 6.275 6.573 6.275 6.468 3,685,274 +0.14(+2.29%)
Dec 01, 2009 5.929 6.484 5.929 6.323 5,698,475 +0.47(+7.97%)
Nov 30, 2009 5.615 5.897 5.462 5.857 3,207,056 +0.24(+4.30%)
Nov 27, 2009 5.527 5.760 5.358 5.615 1,046,123 -0.19(-3.19%)
Nov 25, 2009 5.631 5.833 5.535 5.800 1,398,201 +0.24(+4.34%)
Nov 24, 2009 5.535 5.615 5.358 5.559 1,465,072 -0.02(-0.43%)
Nov 23, 2009 5.656 5.784 5.535 5.583 2,082,664 +0.10(+1.76%)
Nov 20, 2009 5.567 5.672 5.430 5.487 2,957,082 -0.13(-2.29%)
Nov 19, 2009 5.752 5.752 5.519 5.615 2,188,091 -0.22(-3.72%)
Nov 18, 2009 5.776 5.857 5.720 5.833 1,619,054 +0.04(+0.69%)
Nov 17, 2009 5.800 5.929 5.712 5.792 3,249,901 -0.07(-1.23%)
Nov 16, 2009 5.873 6.082 5.792 5.865 3,040,138 +0.16(+2.82%)
Nov 13, 2009 5.656 5.873 5.551 5.704 2,609,248 +0.15(+2.75%)
Nov 12, 2009 5.808 5.969 5.511 5.551 2,774,202 -0.30(-5.09%)
Nov 11, 2009 5.680 6.082 5.672 5.849 4,568,454 +0.22(+3.86%)
Nov 10, 2009 5.575 5.784 5.471 5.631 2,364,543 -0.02(-0.28%)
Nov 09, 2009 5.462 5.672 5.382 5.648 2,720,276 +0.32(+6.04%)
Nov 06, 2009 4.730 5.326 4.537 5.326 4,346,197 +0.51(+10.52%)
Nov 05, 2009 4.835 4.915 4.746 4.819 5,779,695 +0.04(+0.84%)
Nov 04, 2009 4.988 5.125 4.746 4.779 4,817,446 -0.10(-1.98%)
Nov 03, 2009 4.384 5.060 4.304 4.875 7,617,207 +0.21(+4.48%)
Nov 02, 2009 4.626 4.763 4.433 4.666 4,540,640 +0.11(+2.47%)
Oct 30, 2009 4.755 4.811 4.328 4.553 11,714,262 -0.26(-5.35%)
Oct 29, 2009 4.698 4.944 4.473 4.811 7,917,385 +0.19(+4.18%)
Oct 28, 2009 5.125 5.221 4.497 4.618 9,090,354 -0.61(-11.69%)
Oct 27, 2009 5.495 5.543 5.197 5.229 5,695,037 -0.25(-4.55%)
Oct 26, 2009 5.648 5.752 5.277 5.479 3,815,804 -0.16(-2.85%)
Oct 23, 2009 5.631 5.639 5.511 5.639 4,384,375 -0.19(-3.18%)
Oct 22, 2009 5.704 5.937 5.551 5.824 2,848,310 +0.12(+2.12%)
Oct 21, 2009 5.559 5.977 5.519 5.704 6,568,489 +0.10(+1.72%)
Oct 20, 2009 5.511 5.672 5.495 5.607 3,287,009 +0.04(+0.72%)
Oct 19, 2009 5.446 5.672 5.446 5.567 3,547,616 +0.14(+2.52%)
Oct 16, 2009 5.752 5.752 5.422 5.430 3,847,998 -0.37(-6.38%)
Oct 15, 2009 5.623 5.913 5.615 5.800 3,005,313 +0.09(+1.55%)
Oct 14, 2009 5.648 5.720 5.631 5.712 2,052,339 +0.18(+3.20%)
Oct 13, 2009 5.631 5.639 5.431 5.535 2,509,262 -0.09(-1.57%)
Oct 12, 2009 5.648 5.744 5.511 5.623 2,358,081 +0.03(+0.58%)
Oct 09, 2009 5.535 5.736 5.390 5.591 2,690,114 +0.06(+1.02%)
Oct 08, 2009 5.511 5.688 5.358 5.535 3,561,190 +0.11(+2.08%)
Oct 07, 2009 5.382 5.591 5.277 5.422 2,267,003 +0.02(+0.30%)
Oct 06, 2009 5.181 5.543 5.117 5.406 5,383,340 +0.30(+5.83%)
Oct 05, 2009 4.923 5.141 4.923 5.109 2,428,711 +0.24(+4.96%)
Oct 02, 2009 4.899 5.052 4.690 4.867 4,131,985 -0.20(-3.97%)
Oct 01, 2009 5.471 5.503 4.956 5.068 5,138,573 -0.41(-7.49%)
Sep 30, 2009 5.342 5.680 5.096 5.479 9,381,776 +0.24(+4.61%)
Sep 29, 2009 5.366 5.462 5.189 5.237 5,058,129 -0.20(-3.70%)
Sep 28, 2009 5.551 5.631 5.350 5.438 7,382,535 +0.01(+0.15%)
Sep 25, 2009 5.479 5.599 5.390 5.430 5,437,376 -0.06(-1.17%)
Sep 24, 2009 5.728 5.816 5.350 5.495 35,059,180 -0.18(-3.12%)
Sep 23, 2009 5.768 5.865 5.471 5.672 4,574,449 -0.06(-1.12%)
Sep 22, 2009 4.746 5.985 4.682 5.736 8,910,353 +1.11(+24.00%)
Sep 21, 2009 4.923 4.923 4.505 4.626 2,059,485 -0.39(-7.85%)
Sep 18, 2009 5.020 5.068 4.899 5.020 1,630,804 +0.05(+0.97%)
Sep 17, 2009 5.213 5.430 4.843 4.972 1,660,022 -0.17(-3.29%)
Sep 16, 2009 5.302 5.358 5.109 5.141 1,897,075 -0.06(-1.23%)
Sep 15, 2009 5.004 5.422 5.004 5.205 2,321,115 +0.23(+4.69%)
Sep 14, 2009 4.401 5.197 4.401 4.972 2,536,439 +0.46(+10.16%)
Sep 11, 2009 4.489 4.610 4.384 4.513 2,585,102 +0.20(+4.66%)
Sep 10, 2009 4.256 4.368 4.216 4.312 648,993 +0.06(+1.32%)
Sep 09, 2009 4.047 4.304 4.014 4.256 1,512,291 +0.19(+4.75%)
Sep 08, 2009 4.151 4.167 3.990 4.063 1,334,255 -0.02(-0.39%)
Sep 04, 2009 3.845 4.087 3.845 4.079 905,309 +0.16(+4.11%)
Sep 03, 2009 3.797 3.934 3.757 3.918 807,272 +0.17(+4.51%)
Sep 02, 2009 3.894 3.902 3.685 3.749 1,658,503 -0.15(-3.92%)
Sep 01, 2009 4.047 4.304 3.741 3.902 3,460,424 -0.30(-7.22%)
Aug 31, 2009 4.296 4.328 4.063 4.205 2,550,148 -0.19(-4.26%)
Aug 28, 2009 4.674 4.674 4.360 4.393 1,693,483 -0.20(-4.38%)
Aug 27, 2009 4.602 4.602 4.425 4.594 1,454,440 -0.02(-0.52%)
Aug 26, 2009 4.650 4.674 4.505 4.618 2,788,919 -0.03(-0.69%)
Aug 25, 2009 4.433 4.730 4.409 4.650 2,628,089 +0.27(+6.25%)
Aug 24, 2009 4.634 4.690 4.143 4.376 3,751,836 -0.22(-4.73%)
Aug 21, 2009 4.513 4.706 4.513 4.594 3,073,821 +0.07(+1.60%)
Aug 20, 2009 4.256 4.569 4.216 4.521 4,879,000 +0.39(+9.55%)
Aug 19, 2009 3.572 4.216 3.540 4.127 5,534,210 +0.41(+11.04%)
Aug 18, 2009 3.443 3.878 3.355 3.717 3,422,140 +0.35(+10.27%)
Aug 17, 2009 3.475 3.532 3.258 3.371 1,894,208 -0.23(-6.48%)
Aug 14, 2009 3.701 3.749 3.339 3.604 2,642,821 -0.11(-3.03%)
Aug 13, 2009 3.974 3.990 3.679 3.717 2,394,539 -0.19(-4.74%)
Aug 12, 2009 3.741 4.006 3.701 3.902 2,225,127 +0.16(+4.30%)
Aug 11, 2009 4.030 4.030 3.580 3.741 2,443,475 -0.29(-7.19%)
Aug 10, 2009 3.821 4.216 3.797 4.030 3,924,319 +0.21(+5.47%)
Aug 07, 2009 3.403 3.958 3.234 3.821 5,984,102 +0.60(+18.75%)
Aug 06, 2009 3.974 4.328 3.154 3.218 8,560,232 -0.54(-14.35%)
Aug 05, 2009 3.709 4.087 3.709 3.757 4,435,423 +0.06(+1.52%)
Aug 04, 2009 3.451 3.950 2.936 3.701 4,891,273 +0.23(+6.49%)
Aug 03, 2009 3.162 3.596 3.025 3.475 5,810,726 +0.65(+23.07%)
Jul 31, 2009 2.462 2.920 2.413 2.824 4,738,049 +0.35(+14.33%)
Jul 30, 2009 2.333 2.550 2.333 2.470 1,612,967 +0.15(+6.60%)
Jul 29, 2009 2.253 2.317 2.188 2.317 927,721 +0.02(+1.05%)
Jul 28, 2009 2.365 2.413 2.228 2.293 1,668,967 -0.10(-4.04%)
Jul 27, 2009 2.470 2.534 2.357 2.389 1,783,629 -0.01(-0.34%)
Jul 24, 2009 2.180 2.422 2.116 2.397 919 +0.14(+6.05%)
Jul 23, 2009 2.236 2.534 2.172 2.261 3,383,526 +0.11(+5.24%)
Jul 22, 2009 1.979 2.204 1.923 2.148 2,062,045 +0.14(+7.23%)
Jul 21, 2009 2.084 2.285 1.866 2.003 3,961,384 -0.08(-3.86%)
Jul 20, 2009 1.697 2.172 1.673 2.084 3,229,884 +0.38(+22.17%)
Jul 17, 2009 1.730 1.770 1.682 1.706 1,236,667 -0.02(-1.40%)
Jul 16, 2009 1.649 1.770 1.625 1.730 1,767,289 +0.00(+0.00%)
Jul 15, 2009 1.665 1.818 1.649 1.730 3,365,964 +0.09(+5.39%)
Jul 14, 2009 1.537 1.689 1.424 1.641 3,289,829 +0.10(+6.81%)
Jul 13, 2009 1.376 1.545 1.360 1.537 3,323,983 +0.14(+10.40%)
Jul 10, 2009 1.126 1.424 1.126 1.392 7,058,500 +0.39(+38.40%)
Jul 09, 2009 0.9573 1.038 0.9573 1.006 603,256 +0.06(+6.84%)
Jul 08, 2009 0.9976 1.062 0.9413 0.9413 1,088,197 -0.10(-9.30%)
Jul 07, 2009 1.110 1.110 1.006 1.038 570,026 -0.07(-6.52%)
Jul 06, 2009 1.126 1.126 1.006 1.110 1,615,446 -0.02(-1.43%)
Jul 02, 2009 1.070 1.287 1.014 1.126 1,635,184 +0.02(+2.19%)
Jul 01, 2009 1.086 1.110 1.046 1.102 1,100,668 +0.07(+7.03%)
Jun 30, 2009 1.094 1.167 1.030 1.030 1,068,281 -0.06(-5.18%)
Jun 29, 2009 1.086 1.142 0.9815 1.086 1,361,655 +0.00(+0.00%)
Jun 26, 2009 0.9895 1.086 0.9413 1.086 2,319,862 +0.09(+8.87%)
Jun 25, 2009 0.9573 0.9976 0.9493 0.9976 1,075,205 +0.08(+8.77%)
Jun 24, 2009 0.9654 1.086 0.8930 0.9171 3,088,787 -0.04(-4.20%)
Jun 23, 2009 1.070 1.134 0.9171 0.9573 1,686,148 -0.11(-10.53%)
Jun 22, 2009 1.247 1.247 0.9654 1.070 2,608,489 -0.16(-13.07%)
Jun 19, 2009 1.094 1.349 1.094 1.231 2,081,201 +0.10(+8.51%)
Jun 18, 2009 1.118 1.207 1.078 1.134 668,896 +0.02(+2.17%)
Jun 17, 2009 1.175 1.175 1.030 1.110 1,346,731 -0.06(-4.83%)
Jun 16, 2009 1.287 1.319 1.126 1.167 1,346,986 -0.05(-3.97%)
Jun 15, 2009 1.432 1.432 1.167 1.215 1,605,836 -0.23(-15.64%)
Jun 12, 2009 1.520 1.520 1.408 1.440 1,911,548 -0.04(-2.72%)
Jun 11, 2009 1.529 1.609 1.408 1.480 4,551,336 -0.03(-2.13%)
Jun 10, 2009 1.352 1.681 1.287 1.512 12,689,028 +0.29(+23.68%)
Jun 09, 2009 1.038 1.279 1.022 1.223 5,432,845 +0.20(+19.68%)
Jun 08, 2009 1.054 1.062 1.022 1.022 745,681 -0.02(-2.31%)
Jun 05, 2009 1.086 1.126 1.022 1.046 1,045,571 -0.01(-0.76%)
Jun 04, 2009 1.014 1.062 1.014 1.054 684,071 +0.04(+3.97%)
Jun 03, 2009 1.006 1.039 0.9976 1.014 991,942 -0.03(-3.08%)
Jun 02, 2009 1.062 1.078 1.006 1.046 1,343,377 -0.02(-2.26%)
Jun 01, 2009 1.086 1.094 1.014 1.070 1,448,930 +0.02(+1.53%)
May 29, 2009 1.134 1.134 1.014 1.054 1,118,646 -0.07(-6.43%)
May 28, 2009 1.126 1.158 1.070 1.126 480,287 +0.00(+0.00%)
May 27, 2009 1.110 1.167 1.086 1.126 700,101 -0.02(-1.41%)
May 26, 2009 1.062 1.167 1.006 1.142 776,149 +0.06(+5.97%)
May 22, 2009 1.118 1.207 1.078 1.078 616,778 -0.04(-3.60%)
May 21, 2009 1.271 1.287 0.9493 1.118 2,665,486 -0.16(-12.58%)
May 20, 2009 1.303 1.408 1.207 1.279 853,550 -0.04(-3.05%)
May 19, 2009 1.352 1.408 1.295 1.319 1,009,038 +0.02(+1.86%)
May 18, 2009 1.199 1.295 1.191 1.295 594,398 +0.13(+11.03%)
May 15, 2009 1.263 1.335 1.150 1.167 755,572 -0.09(-7.05%)
May 14, 2009 1.287 1.368 1.006 1.255 1,303,770 +0.10(+9.09%)
May 13, 2009 1.263 1.368 1.078 1.150 1,915,300 -0.27(-19.21%)
May 12, 2009 1.577 1.617 1.271 1.424 2,480,218 -0.20(-12.38%)
May 11, 2009 1.617 1.834 1.529 1.625 2,271,815 -0.18(-9.82%)
May 08, 2009 1.448 2.011 1.327 1.802 4,198,286 +0.44(+32.54%)
May 07, 2009 1.730 1.915 1.078 1.360 4,946,454 -0.23(-14.65%)
May 06, 2009 1.319 1.657 1.319 1.593 5,793,341 +0.41(+34.69%)
May 05, 2009 0.6999 1.223 0.6999 1.183 5,061,518 +0.47(+67.05%)
May 04, 2009 0.6195 0.7080 0.5953 0.7080 1,374,163 +0.12(+20.55%)
May 01, 2009 0.6355 0.6355 0.5551 0.5873 1,594,564 -0.05(-7.60%)
Apr 30, 2009 0.5873 0.6355 0.5551 0.6355 1,882,005 +0.05(+8.22%)
Apr 29, 2009 0.5551 0.5873 0.5229 0.5873 3,007,012 +0.03(+5.80%)
Apr 28, 2009 0.5551 0.5551 0.5390 0.5551 303,551 -0.01(-1.43%)
Apr 27, 2009 0.5873 0.6034 0.5390 0.5631 538,920 -0.02(-4.11%)
Apr 24, 2009 0.5873 0.6597 0.5631 0.5873 885,241 +0.03(+5.80%)
Apr 23, 2009 0.6114 0.6516 0.5191 0.5551 1,559,061 -0.09(-13.75%)
Apr 22, 2009 0.6516 0.6758 0.6195 0.6436 472,003 -0.02(-2.44%)
Apr 21, 2009 0.6034 0.6597 0.5631 0.6597 547,686 +0.05(+7.89%)
Apr 20, 2009 0.6919 0.7160 0.4907 0.6114 2,091,170 -0.08(-11.63%)
Apr 17, 2009 0.6251 0.6999 0.6195 0.6919 1,574,832 +0.07(+11.69%)
Apr 16, 2009 0.6114 0.6195 0.5712 0.6195 743,225 +0.02(+2.67%)
Apr 15, 2009 0.5873 0.6034 0.5631 0.6034 1,159,336 +0.02(+2.74%)
Apr 14, 2009 0.5712 0.5873 0.5390 0.5873 1,074,525 +0.01(+1.39%)
Apr 13, 2009 0.5631 0.6034 0.5241 0.5792 689,761 +0.01(+1.41%)
Apr 09, 2009 0.5471 0.6034 0.5471 0.5712 1,328,198 +0.06(+12.70%)
Apr 08, 2009 0.4827 0.5229 0.4586 0.5068 556,738 +0.05(+10.53%)
Apr 07, 2009 0.5149 0.5390 0.4586 0.4586 784,613 -0.06(-12.31%)
Apr 06, 2009 0.5390 0.5953 0.5229 0.5229 1,843,735 -0.01(-1.52%)
Apr 03, 2009 0.4505 0.5631 0.4425 0.5310 2,038,806 +0.09(+20.00%)
Apr 02, 2009 0.4264 0.4746 0.4022 0.4425 2,138,740 +0.05(+12.24%)
Apr 01, 2009 0.3701 0.3942 0.3540 0.3942 1,289,347 +0.02(+6.52%)
Mar 31, 2009 0.4103 0.4103 0.3701 0.3701 593,349 -0.02(-6.12%)
Mar 30, 2009 0.4333 0.4333 0.3781 0.3942 606,040 -0.12(-23.44%)
Mar 26, 2009 0.4505 0.5149 0.4425 0.5149 959,863 +0.07(+16.36%)
Mar 25, 2009 0.4022 0.4505 0.4022 0.4425 1,458,499 +0.04(+10.00%)
Mar 24, 2009 0.4505 0.4666 0.4022 0.4022 1,773,705 -0.05(-10.71%)
Mar 23, 2009 0.4274 0.4505 0.4184 0.4505 1,877,546 +0.06(+14.29%)
Mar 20, 2009 0.4103 0.4506 0.3781 0.3942 2,239,541 +0.02(+4.26%)
Mar 19, 2009 0.6275 0.6275 0.3781 0.3781 4,716,914 -0.03(-7.84%)
Mar 18, 2009 0.3862 0.4183 0.3620 0.4103 819,336 +0.02(+4.08%)
Mar 17, 2009 0.3178 0.3942 0.3057 0.3942 1,073,836 +0.06(+19.51%)
Mar 16, 2009 0.2735 0.4022 0.2011 0.3298 1,357,498 +0.08(+32.26%)
Mar 13, 2009 0.2333 0.2735 0.2253 0.2494 0 +0.02(+10.71%)
Mar 12, 2009 0.2092 0.2253 0.1931 0.2253 499,700 +0.02(+12.00%)
Mar 11, 2009 0.2253 0.2253 0.1925 0.2011 672,590 -0.12(-37.50%)
Mar 10, 2009 0.1931 0.3218 0.1609 0.3218 623,998 +0.16(+100.00%)
Mar 09, 2009 0.1931 0.2333 0.1529 0.1609 475,456 -0.02(-13.04%)
Mar 06, 2009 0.1770 0.2655 0.1529 0.1850 0 -0.02(-8.00%)
Mar 05, 2009 0.2816 0.2816 0.1609 0.2011 139,597 -0.04(-16.67%)
Mar 04, 2009 0.2413 0.2413 0.2011 0.2413 741,257 -0.02(-9.09%)
Mar 02, 2009 0.2896 0.3218 0.2655 0.2655 716,224 -0.02(-8.33%)
Feb 27, 2009 0.3379 0.3701 0.2816 0.2896 0 -0.01(-2.70%)
Feb 26, 2009 0.3379 0.3620 0.2977 0.2977 321,202 -0.02(-7.50%)
Feb 25, 2009 0.3862 0.3942 0.3218 0.3218 392,931 -0.06(-14.89%)
Feb 24, 2009 0.3525 0.4022 0.3379 0.3781 425,018 +0.05(+14.63%)
Feb 23, 2009 0.3701 0.4022 0.3218 0.3298 364,584 -0.02(-6.82%)
Feb 20, 2009 0.3781 0.4103 0.3379 0.3540 500,899 -0.03(-8.33%)
Feb 19, 2009 0.4183 0.4827 0.3862 0.3862 265,262 -0.02(-4.00%)
Feb 18, 2009 0.4264 0.5229 0.4022 0.4022 359,763 -0.02(-5.66%)
Feb 17, 2009 0.5495 0.5495 0.4264 0.4264 535,253 -0.10(-18.46%)
Feb 13, 2009 0.5229 0.5631 0.5068 0.5229 421,411 +0.01(+1.56%)
Feb 12, 2009 0.5792 0.5792 0.5149 0.5149 224,999 -0.02(-4.48%)
Feb 11, 2009 0.5149 0.5953 0.5149 0.5390 133,922 +0.06(+13.56%)
Feb 10, 2009 0.6355 0.6355 0.4746 0.4746 314,210 -0.16(-25.32%)
Feb 09, 2009 0.7240 0.7240 0.6275 0.6355 158,734 -0.06(-9.20%)
Feb 06, 2009 0.6436 0.7401 0.6436 0.6999 199,781 +0.05(+7.41%)
Feb 05, 2009 0.6195 0.6677 0.6122 0.6516 198,637 +0.03(+5.19%)
Feb 04, 2009 0.6436 0.6758 0.6037 0.6195 106,156 -0.05(-7.23%)
Feb 03, 2009 0.6919 0.6919 0.6516 0.6677 139,527 -0.01(-1.19%)
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.