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

Dana Inc (NY: DAN )

10.92 +0.36 (+3.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2012 11.20 11.26 11.01 11.11 968,183 +0.07(+0.66%)
Aug 30, 2012 11.19 11.26 11.02 11.04 1,085,801 -0.25(-2.23%)
Aug 29, 2012 10.95 11.34 10.92 11.29 2,625,185 +0.20(+1.83%)
Aug 27, 2012 11.05 11.17 10.96 11.08 917,339 +0.09(+0.81%)
Aug 24, 2012 11.06 11.08 10.89 10.99 1,467,149 -0.07(-0.59%)
Aug 23, 2012 11.31 11.36 11.05 11.06 1,805,320 -0.30(-2.65%)
Aug 22, 2012 11.48 11.51 11.26 11.36 1,375,051 -0.20(-1.69%)
Aug 21, 2012 11.66 11.78 11.48 11.56 1,414,291 -0.07(-0.56%)
Aug 20, 2012 11.79 11.80 11.47 11.62 1,176,721 -0.17(-1.45%)
Aug 17, 2012 11.72 11.99 11.60 11.79 2,473,741 +0.03(+0.28%)
Aug 16, 2012 11.42 11.84 11.42 11.76 2,348,327 +0.32(+2.77%)
Aug 15, 2012 11.19 11.58 11.16 11.44 2,006,572 +0.20(+1.81%)
Aug 14, 2012 11.31 11.40 11.17 11.24 2,059,678 +0.06(+0.51%)
Aug 13, 2012 11.03 11.21 10.97 11.18 1,791,995 +0.09(+0.81%)
Aug 10, 2012 10.91 11.12 10.91 11.09 1,490,002 +0.09(+0.81%)
Aug 09, 2012 10.83 11.11 10.83 11.00 1,715,296 +0.13(+1.20%)
Aug 08, 2012 10.85 10.99 10.72 10.87 1,368,959 -0.05(-0.45%)
Aug 07, 2012 10.69 11.02 10.69 10.92 2,699,577 +0.30(+2.82%)
Aug 06, 2012 10.26 10.70 10.25 10.62 1,928,142 +0.42(+4.13%)
Aug 03, 2012 10.31 10.33 10.08 10.20 3,049,057 +0.21(+2.11%)
Aug 02, 2012 10.06 10.41 9.820 9.990 3,190,211 -0.26(-2.53%)
Aug 01, 2012 10.78 10.25 10.25 10.25 3,936,033 -0.43(-4.02%)
Jul 31, 2012 10.78 10.92 10.56 10.68 3,364,184 -0.07(-0.68%)
Jul 30, 2012 11.07 11.27 10.74 10.75 2,674,424 -0.27(-2.43%)
Jul 27, 2012 10.57 11.13 10.57 11.02 4,130,241 +0.49(+4.70%)
Jul 26, 2012 9.723 10.68 9.698 10.52 9,372,651 +1.35(+14.75%)
Jul 25, 2012 9.269 9.342 9.018 9.172 2,075,546 +0.01(+0.09%)
Jul 24, 2012 9.512 9.512 9.034 9.164 3,175,352 -0.32(-3.33%)
Jul 23, 2012 9.350 9.536 9.277 9.480 1,375,210 -0.16(-1.68%)
Jul 20, 2012 9.569 9.702 9.512 9.642 2,236,061 -0.06(-0.67%)
Jul 19, 2012 9.739 9.868 9.593 9.706 2,016,684 -0.01(-0.08%)
Jul 18, 2012 9.561 9.877 9.528 9.714 2,404,616 +0.09(+0.93%)
Jul 17, 2012 9.658 9.706 9.289 9.625 3,180,730 +0.02(+0.25%)
Jul 16, 2012 9.787 9.816 9.496 9.601 4,081,954 -0.26(-2.63%)
Jul 13, 2012 9.593 9.901 9.561 9.860 2,806,856 +0.30(+3.14%)
Jul 12, 2012 9.601 9.674 9.334 9.561 4,545,808 -0.18(-1.83%)
Jul 11, 2012 9.698 9.868 9.593 9.739 3,896,576 +0.07(+0.75%)
Jul 10, 2012 10.22 10.35 9.415 9.666 4,242,751 -0.46(-4.56%)
Jul 09, 2012 10.14 10.22 9.958 10.13 1,307,479 -0.08(-0.79%)
Jul 06, 2012 10.45 10.54 10.10 10.21 1,638,776 -0.45(-4.26%)
Jul 05, 2012 10.46 10.75 10.43 10.66 2,074,986 +0.20(+1.94%)
Jul 03, 2012 10.09 10.49 10.06 10.46 1,869,543 +0.41(+4.11%)
Jul 02, 2012 10.34 10.40 9.820 10.05 4,683,350 -0.33(-3.20%)
Jun 29, 2012 10.44 10.50 10.11 10.38 2,862,611 +0.27(+2.64%)
Jun 28, 2012 10.18 10.42 10.07 10.11 2,494,096 -0.26(-2.50%)
Jun 27, 2012 10.08 10.42 10.08 10.37 1,549,796 +0.32(+3.23%)
Jun 26, 2012 10.10 10.20 9.860 10.05 1,747,257 -0.06(-0.56%)
Jun 25, 2012 10.22 10.24 9.796 10.10 3,084,054 -0.39(-3.71%)
Jun 22, 2012 10.35 10.52 10.18 10.49 7,324,291 +0.23(+2.29%)
Jun 21, 2012 10.80 10.82 10.13 10.26 2,648,031 -0.54(-5.03%)
Jun 20, 2012 10.77 10.93 10.59 10.80 1,969,606 +0.06(+0.60%)
Jun 19, 2012 10.12 10.82 10.11 10.74 2,845,599 +0.70(+7.03%)
Jun 18, 2012 9.925 10.05 9.804 10.03 1,792,726 +0.02(+0.16%)
Jun 15, 2012 9.958 10.03 9.852 10.01 1,835,059 +0.11(+1.06%)
Jun 14, 2012 9.852 10.11 9.779 9.909 4,174,897 +0.05(+0.49%)
Jun 13, 2012 10.22 10.23 9.763 9.860 3,143,043 -0.43(-4.17%)
Jun 12, 2012 10.05 10.33 9.990 10.29 3,374,825 +0.28(+2.83%)
Jun 11, 2012 10.82 10.85 10.01 10.01 2,776,499 -0.63(-5.94%)
Jun 08, 2012 10.35 10.69 10.10 10.64 2,652,196 +0.23(+2.18%)
Jun 07, 2012 10.75 10.87 10.35 10.41 4,081,133 -0.12(-1.15%)
Jun 06, 2012 10.27 10.65 10.26 10.53 2,420,948 +0.40(+3.92%)
Jun 05, 2012 9.828 10.18 9.755 10.14 2,524,960 +0.26(+2.63%)
Jun 04, 2012 10.22 10.29 9.723 9.877 5,348,798 -0.34(-3.33%)
Jun 01, 2012 10.36 10.42 10.06 10.22 5,390,564 -0.58(-5.33%)
May 31, 2012 11.11 11.16 10.30 10.79 6,994,478 -0.33(-2.99%)
May 30, 2012 11.25 11.37 11.04 11.12 2,802,855 -0.32(-2.83%)
May 29, 2012 11.03 11.47 10.97 11.45 2,339,683 +0.60(+5.53%)
May 25, 2012 11.02 11.04 10.79 10.85 1,692,823 -0.14(-1.25%)
May 24, 2012 11.12 11.15 10.71 10.99 3,727,921 -0.12(-1.09%)
May 23, 2012 10.35 11.33 10.31 11.11 4,908,086 +0.66(+6.36%)
May 22, 2012 10.47 10.67 10.36 10.44 2,370,850 +0.02(+0.16%)
May 21, 2012 10.03 10.46 9.990 10.43 1,768,256 +0.41(+4.13%)
May 18, 2012 10.12 10.20 9.844 10.01 4,061,005 -0.07(-0.72%)
May 17, 2012 10.62 10.64 10.07 10.09 4,480,897 -0.51(-4.82%)
May 16, 2012 10.78 11.02 10.58 10.60 2,995,327 -0.13(-1.21%)
May 15, 2012 11.03 11.15 10.68 10.73 2,973,948 -0.34(-3.07%)
May 14, 2012 11.07 11.29 11.00 11.07 3,376,786 -0.19(-1.73%)
May 11, 2012 11.08 11.55 11.07 11.26 3,244,299 +0.01(+0.07%)
May 10, 2012 11.17 11.46 11.17 11.25 2,807,729 +0.23(+2.13%)
May 09, 2012 10.97 11.17 10.89 11.02 2,971,468 -0.13(-1.16%)
May 08, 2012 10.94 11.16 10.83 11.15 3,665,050 +0.09(+0.80%)
May 07, 2012 10.97 11.24 10.95 11.06 2,293,652 +0.01(+0.07%)
May 04, 2012 11.17 11.19 10.99 11.05 3,849,250 -0.26(-2.28%)
May 03, 2012 11.71 11.73 11.25 11.31 2,932,217 -0.40(-3.45%)
May 02, 2012 11.71 11.77 11.56 11.71 2,533,436 -0.13(-1.09%)
May 01, 2012 11.84 12.17 11.68 11.84 3,182,609 +0.04(+0.34%)
Apr 30, 2012 11.81 11.86 11.56 11.80 4,574,757 -0.05(-0.41%)
Apr 27, 2012 11.97 12.01 11.67 11.85 2,821,931 -0.06(-0.47%)
Apr 26, 2012 12.09 12.13 11.79 11.91 6,341,782 -0.37(-3.02%)
Apr 25, 2012 12.20 12.41 11.83 12.28 8,662,255 +1.06(+9.43%)
Apr 24, 2012 11.18 11.40 11.15 11.22 4,820,785 +0.11(+1.02%)
Apr 23, 2012 10.97 11.14 10.88 11.11 4,757,270 -0.15(-1.29%)
Apr 20, 2012 11.48 11.50 11.25 11.25 4,047,235 -0.11(-0.99%)
Apr 19, 2012 11.63 11.79 11.36 11.37 3,442,126 -0.31(-2.63%)
Apr 18, 2012 11.61 11.79 11.50 11.67 2,849,027 -0.05(-0.41%)
Apr 17, 2012 11.65 11.89 11.57 11.72 2,978,868 +0.23(+1.97%)
Apr 16, 2012 11.59 11.67 11.23 11.50 3,667,730 +0.00(+0.00%)
Apr 13, 2012 11.58 11.65 11.44 11.50 2,809,555 -0.17(-1.45%)
Apr 12, 2012 11.29 11.68 11.18 11.67 6,279,519 +0.40(+3.58%)
Apr 11, 2012 11.64 11.75 11.15 11.26 7,011,111 -0.20(-1.76%)
Apr 10, 2012 11.92 12.02 11.38 11.46 5,137,599 -0.52(-4.31%)
Apr 09, 2012 12.08 12.14 11.91 11.98 2,087,778 -0.36(-2.94%)
Apr 05, 2012 12.39 12.51 12.28 12.34 2,380,688 -0.11(-0.91%)
Apr 04, 2012 12.88 12.90 12.45 12.46 4,040,965 -0.60(-4.58%)
Apr 03, 2012 13.18 13.40 13.01 13.05 3,624,301 -0.12(-0.92%)
Apr 02, 2012 12.48 13.20 12.46 13.17 3,509,948 +0.66(+5.29%)
Mar 30, 2012 12.78 12.78 12.49 12.51 2,327,751 -0.15(-1.15%)
Mar 29, 2012 12.46 12.70 12.28 12.66 2,112,729 +0.02(+0.19%)
Mar 28, 2012 12.95 12.95 12.40 12.63 4,213,883 -0.31(-2.43%)
Mar 27, 2012 13.37 13.42 12.94 12.95 2,109,448 -0.36(-2.73%)
Mar 26, 2012 13.17 13.51 13.10 13.31 3,094,517 +0.30(+2.30%)
Mar 23, 2012 12.88 13.03 12.76 13.01 1,399,606 +0.10(+0.75%)
Mar 22, 2012 12.84 12.97 12.80 12.92 2,358,832 -0.09(-0.68%)
Mar 21, 2012 12.97 13.13 12.92 13.01 1,980,487 +0.09(+0.69%)
Mar 20, 2012 12.92 13.12 12.67 12.92 4,733,350 -0.20(-1.54%)
Mar 19, 2012 13.00 13.24 12.96 13.12 2,333,250 +0.04(+0.31%)
Mar 16, 2012 13.17 13.22 12.99 13.08 3,728,592 +0.11(+0.87%)
Mar 15, 2012 13.05 13.09 12.89 12.96 3,503,526 +0.00(+0.00%)
Mar 14, 2012 13.15 13.30 12.90 12.96 3,574,260 -0.19(-1.41%)
Mar 13, 2012 12.92 13.17 12.88 13.15 4,132,224 +0.40(+3.17%)
Mar 12, 2012 13.20 13.22 12.68 12.75 3,102,626 -0.42(-3.19%)
Mar 09, 2012 12.73 13.30 12.73 13.17 2,962,042 +0.46(+3.62%)
Mar 08, 2012 12.46 12.76 12.46 12.71 2,527,359 +0.39(+3.15%)
Mar 07, 2012 12.31 12.47 12.22 12.32 5,787,472 +0.09(+0.73%)
Mar 06, 2012 12.60 12.60 12.14 12.23 4,414,451 -0.50(-3.92%)
Mar 05, 2012 13.01 13.05 12.66 12.73 4,998,399 -0.30(-2.29%)
Mar 02, 2012 13.15 13.32 13.01 13.03 2,328,612 -0.11(-0.86%)
Mar 01, 2012 12.97 13.20 12.95 13.14 2,268,629 +0.27(+2.06%)
Feb 29, 2012 13.20 13.28 12.79 12.87 3,684,450 -0.27(-2.08%)
Feb 28, 2012 13.17 13.21 12.99 13.15 1,744,392 -0.05(-0.37%)
Feb 27, 2012 12.99 13.28 12.80 13.20 2,269,505 +0.04(+0.31%)
Feb 24, 2012 13.03 13.30 13.01 13.16 3,830,840 +0.12(+0.93%)
Feb 23, 2012 12.79 13.08 12.48 13.04 4,380,447 +0.33(+2.60%)
Feb 22, 2012 12.85 12.95 12.70 12.71 4,520,773 -0.14(-1.06%)
Feb 21, 2012 13.48 13.49 12.71 12.84 6,527,323 -0.39(-2.98%)
Feb 17, 2012 13.41 13.48 13.15 13.24 3,229,006 -0.08(-0.60%)
Feb 16, 2012 12.79 13.39 12.75 13.32 3,496,641 +0.60(+4.68%)
Feb 15, 2012 12.99 13.08 12.71 12.72 2,534,309 -0.16(-1.25%)
Feb 14, 2012 12.79 12.90 12.65 12.88 3,205,280 +0.05(+0.38%)
Feb 13, 2012 13.10 13.20 12.71 12.83 7,732,052 +0.56(+4.52%)
Feb 10, 2012 12.26 12.40 12.15 12.28 2,323,733 -0.16(-1.29%)
Feb 09, 2012 12.60 12.61 12.20 12.44 2,596,638 -0.04(-0.32%)
Feb 08, 2012 12.71 12.83 12.41 12.48 2,512,366 -0.17(-1.34%)
Feb 07, 2012 12.64 12.74 12.52 12.65 3,013,031 -0.06(-0.44%)
Feb 06, 2012 12.62 12.82 12.53 12.71 2,157,934 +0.02(+0.19%)
Feb 03, 2012 12.42 12.93 12.36 12.68 3,871,351 +0.48(+3.96%)
Feb 02, 2012 12.23 12.35 12.09 12.20 1,956,474 +0.03(+0.26%)
Feb 01, 2012 12.07 12.25 11.96 12.17 2,812,533 +0.22(+1.82%)
Jan 31, 2012 11.94 12.12 11.88 11.95 3,692,437 +0.17(+1.43%)
Jan 30, 2012 11.63 11.84 11.63 11.78 2,387,314 -0.02(-0.14%)
Jan 27, 2012 11.80 12.02 11.73 11.80 3,135,420 -0.10(-0.88%)
Jan 26, 2012 12.16 12.29 11.84 11.90 3,164,816 -0.17(-1.40%)
Jan 25, 2012 12.18 12.22 11.93 12.07 3,335,260 -0.14(-1.19%)
Jan 24, 2012 11.73 12.26 11.67 12.21 3,877,457 +0.36(+3.05%)
Jan 23, 2012 11.81 11.98 11.69 11.85 2,397,879 +0.12(+1.03%)
Jan 20, 2012 11.72 11.84 11.61 11.73 2,623,806 +0.02(+0.21%)
Jan 19, 2012 12.04 12.05 11.68 11.71 5,503,954 +0.03(+0.28%)
Jan 18, 2012 11.48 11.77 11.48 11.68 3,275,266 +0.14(+1.19%)
Jan 17, 2012 12.05 12.06 11.51 11.54 3,149,162 -0.34(-2.85%)
Jan 13, 2012 11.68 11.90 11.63 11.88 3,818,123 +0.00(+0.00%)
Jan 12, 2012 11.78 12.02 11.61 11.88 5,219,447 +0.10(+0.89%)
Jan 11, 2012 11.39 11.83 11.26 11.77 5,434,255 +0.35(+3.10%)
Jan 10, 2012 11.32 11.73 11.10 11.42 6,899,099 +0.84(+7.99%)
Jan 09, 2012 10.63 10.82 10.47 10.57 2,931,851 -0.02(-0.15%)
Jan 06, 2012 10.46 10.66 10.38 10.59 3,140,883 +0.14(+1.31%)
Jan 05, 2012 10.01 10.47 9.965 10.45 3,150,243 +0.35(+3.51%)
Jan 04, 2012 10.03 10.35 9.993 10.10 2,791,713 +0.32(+3.29%)
Dec 30, 2011 9.712 9.816 9.688 9.776 1,389,148 +0.04(+0.41%)
Dec 29, 2011 9.639 9.768 9.575 9.736 1,980,841 +0.20(+2.11%)
Dec 28, 2011 9.680 9.708 9.470 9.535 2,687,340 -0.16(-1.66%)
Dec 27, 2011 9.656 9.720 9.515 9.696 1,731,256 +0.00(+0.00%)
Dec 23, 2011 9.479 9.712 9.398 9.696 2,712,343 +0.42(+4.51%)
Dec 21, 2011 8.939 9.334 8.778 9.277 4,284,195 +0.30(+3.32%)
Dec 20, 2011 8.859 9.020 8.762 8.980 3,249,474 +0.36(+4.20%)
Dec 19, 2011 9.004 9.060 8.561 8.618 3,155,801 -0.30(-3.34%)
Dec 16, 2011 9.004 9.334 8.738 8.915 5,114,323 +0.05(+0.54%)
Dec 15, 2011 9.052 9.068 8.610 8.867 3,387,703 -0.03(-0.36%)
Dec 14, 2011 8.923 9.116 8.698 8.899 3,515,454 -0.14(-1.60%)
Dec 13, 2011 9.639 9.696 8.867 9.044 3,307,183 -0.47(-4.91%)
Dec 12, 2011 9.664 9.720 9.237 9.511 3,247,867 -0.35(-3.59%)
Dec 09, 2011 9.672 9.953 9.656 9.865 2,026,368 +0.25(+2.59%)
Dec 08, 2011 9.977 10.03 9.575 9.615 2,319,776 -0.47(-4.63%)
Dec 07, 2011 10.05 10.15 9.776 10.08 1,976,087 -0.07(-0.71%)
Dec 06, 2011 10.23 10.32 10.08 10.15 2,269,886 -0.09(-0.86%)
Dec 05, 2011 10.32 10.38 10.11 10.24 3,377,772 +0.19(+1.84%)
Dec 02, 2011 9.985 10.23 9.957 10.06 2,961,199 +0.29(+2.97%)
Dec 01, 2011 9.961 10.15 9.607 9.768 5,155,023 -0.26(-2.57%)
Nov 30, 2011 9.495 10.12 9.438 10.03 9,228,035 +0.46(+4.79%)
Nov 29, 2011 9.631 9.720 9.414 9.567 2,286,098 -0.02(-0.17%)
Nov 28, 2011 9.599 9.776 9.438 9.583 2,464,689 +0.43(+4.66%)
Nov 25, 2011 9.293 9.495 9.124 9.157 1,146,376 -0.22(-2.32%)
Nov 23, 2011 9.567 9.712 9.374 9.374 4,132,524 -0.31(-3.24%)
Nov 22, 2011 9.623 9.849 9.599 9.688 4,258,947 +0.07(+0.75%)
Nov 21, 2011 9.712 9.712 9.438 9.615 3,343,996 -0.34(-3.40%)
Nov 18, 2011 10.22 10.26 9.937 9.953 2,060,925 -0.19(-1.83%)
Nov 17, 2011 10.69 10.76 9.937 10.14 8,369,790 -0.59(-5.48%)
Nov 16, 2011 10.95 11.18 10.71 10.73 3,345,894 -0.42(-3.75%)
Nov 15, 2011 11.18 11.30 10.95 11.14 2,741,735 -0.12(-1.07%)
Nov 14, 2011 11.30 11.48 11.06 11.26 2,902,547 -0.10(-0.92%)
Nov 11, 2011 11.07 11.47 10.99 11.37 2,501,839 +0.50(+4.59%)
Nov 10, 2011 10.99 11.10 10.70 10.87 2,869,775 +0.17(+1.58%)
Nov 09, 2011 10.99 11.04 10.58 10.70 4,056,989 -0.72(-6.27%)
Nov 08, 2011 11.51 11.57 11.23 11.42 3,613,148 +0.00(+0.00%)
Nov 07, 2011 11.37 11.50 11.10 11.42 3,259,610 +0.02(+0.14%)
Nov 04, 2011 11.34 11.54 11.14 11.40 3,754,738 -0.07(-0.63%)
Nov 03, 2011 11.21 11.61 10.85 11.47 6,619,240 +0.56(+5.08%)
Nov 02, 2011 11.18 11.22 10.68 10.92 5,748,670 +0.02(+0.15%)
Nov 01, 2011 10.70 11.22 10.70 10.90 5,285,761 -0.47(-4.17%)
Oct 31, 2011 11.84 11.88 11.38 11.38 4,853,925 -0.76(-6.23%)
Oct 28, 2011 12.03 12.43 11.89 12.13 3,660,032 +0.08(+0.67%)
Oct 27, 2011 11.72 12.24 11.50 12.05 7,025,591 +0.84(+7.54%)
Oct 26, 2011 11.28 11.40 10.87 11.21 4,947,603 +0.19(+1.68%)
Oct 25, 2011 11.46 11.51 10.94 11.02 3,845,236 -0.49(-4.26%)
Oct 24, 2011 11.03 11.54 10.92 11.51 3,792,041 +0.59(+5.38%)
Oct 21, 2011 10.62 11.00 10.51 10.93 4,895,068 +0.66(+6.43%)
Oct 20, 2011 10.46 10.46 9.945 10.27 3,778,733 -0.17(-1.62%)
Oct 19, 2011 10.76 10.81 10.36 10.44 2,329,590 -0.33(-3.06%)
Oct 18, 2011 10.38 10.85 10.12 10.77 3,499,273 +0.43(+4.12%)
Oct 17, 2011 10.63 10.77 10.32 10.34 3,953,648 -0.42(-3.89%)
Oct 14, 2011 10.46 10.80 10.46 10.76 4,185,005 +0.58(+5.69%)
Oct 13, 2011 10.33 10.33 10.03 10.18 4,575,965 -0.21(-2.01%)
Oct 12, 2011 10.33 10.61 10.33 10.39 5,339,863 +0.20(+1.97%)
Oct 11, 2011 9.905 10.32 9.792 10.19 3,585,300 +0.14(+1.44%)
Oct 10, 2011 9.800 10.06 9.752 10.04 3,207,253 +0.56(+5.94%)
Oct 07, 2011 9.760 10.03 9.350 9.479 3,870,371 -0.23(-2.32%)
Oct 06, 2011 9.567 9.728 9.438 9.704 3,497,416 +0.34(+3.61%)
Oct 05, 2011 8.738 9.462 8.449 9.366 3,944,725 +0.68(+7.88%)
Oct 04, 2011 7.934 8.730 7.604 8.682 5,816,050 +0.68(+8.44%)
Oct 03, 2011 8.408 8.714 7.990 8.006 4,431,960 -0.44(-5.24%)
Sep 30, 2011 8.682 8.907 8.432 8.449 3,959,125 -0.47(-5.23%)
Sep 29, 2011 8.867 9.036 8.601 8.915 3,590,770 +0.36(+4.23%)
Sep 28, 2011 8.972 8.996 8.537 8.553 5,264,168 -0.41(-4.58%)
Sep 27, 2011 8.923 9.454 8.859 8.964 3,987,744 +0.32(+3.72%)
Sep 26, 2011 8.553 8.642 8.103 8.642 3,388,739 +0.19(+2.29%)
Sep 23, 2011 8.207 8.597 8.135 8.449 3,091,452 +0.19(+2.24%)
Sep 22, 2011 8.360 8.706 7.901 8.264 5,891,432 -0.56(-6.30%)
Sep 21, 2011 9.615 9.656 8.811 8.819 3,230,340 -0.82(-8.51%)
Sep 20, 2011 10.08 10.16 9.607 9.639 2,585,685 -0.37(-3.70%)
Sep 19, 2011 9.945 10.22 9.816 10.01 2,283,411 -0.26(-2.51%)
Sep 16, 2011 10.39 10.55 10.19 10.27 2,754,940 -0.06(-0.62%)
Sep 15, 2011 10.18 10.39 9.977 10.33 5,112,522 +0.31(+3.05%)
Sep 14, 2011 9.824 10.26 9.511 10.03 3,485,631 +0.35(+3.57%)
Sep 13, 2011 9.390 9.800 9.205 9.680 3,441,660 +0.31(+3.35%)
Sep 12, 2011 9.149 9.462 8.915 9.366 3,693,814 -0.06(-0.68%)
Sep 09, 2011 9.672 9.808 9.141 9.430 4,349,487 -0.43(-4.33%)
Sep 08, 2011 10.11 10.36 9.784 9.857 3,276,281 -0.35(-3.47%)
Sep 07, 2011 9.921 10.23 9.808 10.21 4,408,317 +0.53(+5.49%)
Sep 06, 2011 9.358 9.808 9.310 9.680 3,761,872 -0.13(-1.31%)
Sep 02, 2011 9.768 10.01 9.664 9.808 3,150,068 -0.35(-3.41%)
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.