Indicators

Dana Inc (NY: DAN )

9.870 -0.600 (-5.73%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.57	11.79	11.26	11.52	2,988,987	-0.32(-2.69%)
May 28, 2020	12.08	12.33	11.68	11.84	2,589,649	-0.10(-0.84%)
May 27, 2020	11.63	11.98	11.33	11.94	2,575,875	+0.84(+7.55%)
May 26, 2020	11.42	11.57	11.04	11.10	1,879,284	+0.46(+4.37%)
May 22, 2020	10.71	10.75	10.39	10.64	1,278,173	+0.09(+0.86%)
May 21, 2020	10.31	10.74	10.31	10.54	2,262,064	+0.16(+1.58%)
May 20, 2020	10.27	10.47	10.22	10.38	1,835,988	+0.44(+4.40%)
May 19, 2020	9.670	10.26	9.560	9.943	2,456,699	+0.14(+1.39%)
May 18, 2020	9.579	9.980	9.415	9.806	2,629,189	+1.00(+11.39%)
May 15, 2020	8.658	8.840	8.458	8.804	1,495,206	+0.04(+0.42%)
May 14, 2020	8.011	8.840	7.792	8.767	2,522,905	+0.38(+4.57%)
May 13, 2020	8.959	9.023	8.248	8.385	1,790,505	-0.74(-8.09%)
May 12, 2020	9.852	9.916	9.123	9.123	1,209,150	-0.63(-6.45%)
May 11, 2020	9.615	9.934	9.510	9.752	2,144,993	-0.16(-1.65%)
May 08, 2020	9.652	10.02	9.478	9.916	2,203,474	+0.65(+6.98%)
May 07, 2020	9.378	9.715	9.168	9.269	2,763,510	+0.13(+1.40%)
May 06, 2020	9.642	9.806	9.050	9.141	1,856,824	-0.33(-3.46%)
May 05, 2020	10.03	10.19	9.424	9.469	2,115,803	-0.18(-1.89%)
May 04, 2020	9.396	9.788	9.278	9.652	2,576,443	-0.17(-1.76%)

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.