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

Dana Inc (NY: DAN )

12.43 -0.19 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 9.758 10.16 9.726 9.726 1,001,641 -0.11(-1.16%)
Apr 29, 2008 9.132 9.864 9.107 9.839 1,768,714 +0.73(+8.04%)
Apr 28, 2008 8.555 9.270 8.538 9.107 666,245 +0.45(+5.16%)
Apr 25, 2008 8.351 8.742 8.351 8.660 1,619,897 +0.28(+3.40%)
Apr 24, 2008 8.335 8.392 8.172 8.376 748,122 +0.16(+1.98%)
Apr 23, 2008 8.376 8.400 8.213 8.213 260,384 -0.16(-1.94%)
Apr 22, 2008 8.229 8.489 8.132 8.376 282,106 +0.15(+1.78%)
Apr 21, 2008 8.498 8.611 8.229 8.229 570,214 -0.44(-5.07%)
Apr 18, 2008 8.538 8.742 8.453 8.668 366,662 +0.28(+3.39%)
Apr 17, 2008 8.335 8.538 8.311 8.384 602,416 +0.25(+3.10%)
Apr 16, 2008 8.221 8.544 8.132 8.132 282,347 -0.01(-0.10%)
Apr 15, 2008 8.416 8.433 7.798 8.140 998,071 -0.23(-2.72%)
Apr 14, 2008 8.376 8.384 8.254 8.368 109,313 -0.03(-0.39%)
Apr 11, 2008 8.408 8.563 8.221 8.400 292,558 -0.18(-2.09%)
Apr 10, 2008 8.376 8.603 8.172 8.579 230,087 +0.12(+1.44%)
Apr 09, 2008 8.538 8.742 8.335 8.457 320,843 -0.08(-0.95%)
Apr 08, 2008 8.319 8.538 8.213 8.538 408,156 +0.20(+2.44%)
Apr 07, 2008 8.294 8.335 8.254 8.335 269,685 +0.04(+0.49%)
Apr 04, 2008 8.221 8.416 8.140 8.294 473,333 -0.04(-0.49%)
Apr 03, 2008 8.172 8.368 8.132 8.335 927,974 +0.14(+1.69%)
Apr 02, 2008 8.335 8.347 8.023 8.197 460,797 -0.14(-1.66%)
Apr 01, 2008 8.538 8.538 8.132 8.335 408,868 +0.20(+2.50%)
Mar 31, 2008 8.132 8.359 7.896 8.132 277,064 -0.05(-0.60%)
Mar 28, 2008 7.888 8.189 7.774 8.180 2,156,438 +0.21(+2.65%)
Mar 27, 2008 7.644 8.075 7.644 7.969 698,870 +0.37(+4.81%)
Mar 26, 2008 7.725 7.725 7.571 7.603 354,907 -0.06(-0.74%)
Mar 25, 2008 7.473 7.676 7.449 7.660 1,526,914 +0.14(+1.84%)
Mar 24, 2008 7.400 7.571 7.310 7.522 1,483,350 +0.38(+5.35%)
Mar 21, 2008 7.278 7.522 6.912 7.140 341,503 +0.00(+0.00%)
Mar 20, 2008 7.278 7.522 6.912 7.140 341,503 -0.11(-1.57%)
Mar 19, 2008 7.522 8.156 7.001 7.253 379,253 -0.22(-2.94%)
Mar 18, 2008 7.660 7.660 7.001 7.473 789,503 -0.19(-2.44%)
Mar 17, 2008 7.969 8.132 7.237 7.660 294,952 -0.39(-4.85%)
Mar 14, 2008 8.050 8.132 7.969 8.050 24,472 -0.08(-1.00%)
Mar 13, 2008 7.969 8.294 7.928 8.132 72,555 -0.04(-0.50%)
Mar 12, 2008 8.587 8.587 8.010 8.172 98,503 +0.12(+1.52%)
Mar 11, 2008 8.945 9.262 7.823 8.050 611,434 -0.89(-10.00%)
Mar 10, 2008 9.164 9.164 8.725 8.945 60,504 -0.24(-2.65%)
Mar 07, 2008 9.067 9.189 8.343 9.189 108,218 -0.07(-0.70%)
Mar 06, 2008 9.555 9.595 9.099 9.254 200,819 -0.34(-3.56%)
Mar 05, 2008 9.595 9.758 9.555 9.595 111,538 -0.02(-0.25%)
Mar 04, 2008 9.148 9.669 9.148 9.620 47,364 +0.19(+1.98%)
Mar 03, 2008 9.555 9.717 9.335 9.433 175,363 -0.16(-1.69%)
Feb 29, 2008 9.758 9.758 9.563 9.595 167,492 -0.04(-0.42%)
Feb 28, 2008 9.758 9.766 9.555 9.636 1,240,455 -0.12(-1.25%)
Feb 27, 2008 9.514 9.766 9.473 9.758 116,580 +0.28(+3.00%)
Feb 26, 2008 9.351 9.595 9.254 9.473 557,817 +0.12(+1.30%)
Feb 25, 2008 9.351 9.717 9.148 9.351 291,024 +0.04(+0.44%)
Feb 22, 2008 9.392 9.392 9.148 9.311 227,627 +0.00(+0.00%)
Feb 21, 2008 9.295 9.595 9.295 9.311 133,305 +0.08(+0.88%)
Feb 20, 2008 9.327 9.351 9.026 9.229 130,969 -0.12(-1.30%)
Feb 19, 2008 9.595 9.595 9.229 9.351 136,939 -0.20(-2.13%)
Feb 18, 2008 8.986 9.555 8.701 9.555 0 +0.00(+0.00%)
Feb 15, 2008 8.986 9.555 8.701 9.555 697,025 +0.49(+5.38%)
Feb 14, 2008 8.717 9.270 8.717 9.067 505,060 +0.41(+4.69%)
Feb 13, 2008 8.213 8.701 8.213 8.660 108,833 +0.33(+3.90%)
Feb 12, 2008 8.457 8.538 7.725 8.335 1,032,134 +0.02(+0.20%)
Feb 11, 2008 9.392 9.392 8.213 8.319 111,120 -1.00(-10.69%)
Feb 08, 2008 9.620 9.687 8.172 9.315 21,766 -0.28(-2.92%)
Feb 07, 2008 10.12 10.12 9.595 9.595 6,025 -0.49(-4.84%)
Feb 06, 2008 9.758 10.33 9.758 10.08 131,583 +0.37(+3.77%)
Feb 05, 2008 10.37 10.37 9.717 9.717 27,792 -0.65(-6.27%)
Feb 04, 2008 10.57 10.65 10.33 10.37 60,012 +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.