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, 2009 0.5937 0.6425 0.5612 0.6425 1,861,597 +0.05(+8.22%)
Apr 29, 2009 0.5612 0.5937 0.5286 0.5937 2,974,405 +0.03(+5.80%)
Apr 28, 2009 0.5612 0.5612 0.5449 0.5612 300,260 -0.01(-1.43%)
Apr 27, 2009 0.5937 0.6100 0.5449 0.5693 533,077 -0.02(-4.11%)
Apr 24, 2009 0.5937 0.6669 0.5693 0.5937 875,642 +0.03(+5.80%)
Apr 23, 2009 0.6181 0.6588 0.5247 0.5612 1,542,155 -0.09(-13.75%)
Apr 22, 2009 0.6588 0.6832 0.6262 0.6506 466,885 -0.02(-2.44%)
Apr 21, 2009 0.6100 0.6669 0.5693 0.6669 541,747 +0.05(+7.89%)
Apr 20, 2009 0.6994 0.7238 0.4961 0.6181 2,068,494 -0.08(-11.63%)
Apr 17, 2009 0.6319 0.7076 0.6262 0.6994 1,557,755 +0.07(+11.69%)
Apr 16, 2009 0.6181 0.6262 0.5774 0.6262 735,166 +0.02(+2.67%)
Apr 15, 2009 0.5937 0.6100 0.5693 0.6100 1,146,765 +0.02(+2.74%)
Apr 14, 2009 0.5774 0.5937 0.5449 0.5937 1,062,873 +0.01(+1.39%)
Apr 13, 2009 0.5693 0.6100 0.5299 0.5856 682,282 +0.01(+1.41%)
Apr 09, 2009 0.5531 0.6100 0.5531 0.5774 1,313,795 +0.07(+12.70%)
Apr 08, 2009 0.4880 0.5286 0.4636 0.5124 550,701 +0.05(+10.53%)
Apr 07, 2009 0.5205 0.5449 0.4636 0.4636 776,105 -0.07(-12.31%)
Apr 06, 2009 0.5449 0.6018 0.5286 0.5286 1,823,742 -0.01(-1.52%)
Apr 03, 2009 0.4555 0.5693 0.4473 0.5368 2,016,698 +0.09(+20.00%)
Apr 02, 2009 0.4311 0.4799 0.4067 0.4473 2,115,549 +0.05(+12.25%)
Apr 01, 2009 0.3741 0.3985 0.3579 0.3985 1,275,366 +0.02(+6.52%)
Mar 31, 2009 0.4148 0.4148 0.3741 0.3741 586,915 -0.02(-6.12%)
Mar 30, 2009 0.4380 0.4380 0.3823 0.3985 599,468 -0.12(-23.44%)
Mar 26, 2009 0.4555 0.5205 0.4473 0.5205 949,455 +0.07(+16.36%)
Mar 25, 2009 0.4067 0.4555 0.4067 0.4473 1,442,684 +0.04(+10.00%)
Mar 24, 2009 0.4555 0.4717 0.4067 0.4067 1,754,472 -0.05(-10.71%)
Mar 23, 2009 0.4321 0.4555 0.4230 0.4555 1,857,187 +0.06(+14.29%)
Mar 20, 2009 0.4148 0.4555 0.3823 0.3985 2,215,256 +0.02(+4.26%)
Mar 19, 2009 0.6344 0.6344 0.3823 0.3823 4,665,766 -0.03(-7.84%)
Mar 18, 2009 0.3904 0.4229 0.3660 0.4148 810,451 +0.02(+4.08%)
Mar 17, 2009 0.3213 0.3985 0.3091 0.3985 1,062,192 +0.07(+19.51%)
Mar 16, 2009 0.2765 0.4067 0.2033 0.3335 1,342,778 +0.08(+32.26%)
Mar 13, 2009 0.2359 0.2765 0.2277 0.2521 0 +0.02(+10.71%)
Mar 12, 2009 0.2115 0.2277 0.1952 0.2277 494,282 +0.02(+12.00%)
Mar 11, 2009 0.2277 0.2277 0.1946 0.2033 665,297 -0.12(-37.50%)
Mar 10, 2009 0.1952 0.3253 0.1627 0.3253 617,232 +0.16(+100.00%)
Mar 09, 2009 0.1952 0.2359 0.1545 0.1627 470,301 -0.02(-13.04%)
Mar 06, 2009 0.1789 0.2684 0.1545 0.1871 0 -0.02(-8.00%)
Mar 05, 2009 0.2847 0.2847 0.1627 0.2033 138,084 -0.04(-16.67%)
Mar 04, 2009 0.2440 0.2440 0.2033 0.2440 733,220 -0.02(-9.09%)
Mar 02, 2009 0.2928 0.3253 0.2684 0.2684 708,458 -0.02(-8.33%)
Feb 27, 2009 0.3416 0.3741 0.2847 0.2928 0 -0.01(-2.70%)
Feb 26, 2009 0.3416 0.3660 0.3009 0.3009 317,719 -0.02(-7.50%)
Feb 25, 2009 0.3904 0.3985 0.3253 0.3253 388,670 -0.06(-14.89%)
Feb 24, 2009 0.3564 0.4067 0.3416 0.3823 420,410 +0.05(+14.63%)
Feb 23, 2009 0.3741 0.4067 0.3253 0.3335 360,630 -0.02(-6.82%)
Feb 20, 2009 0.3823 0.4148 0.3416 0.3579 495,467 -0.03(-8.33%)
Feb 19, 2009 0.4229 0.4880 0.3904 0.3904 262,386 -0.02(-4.00%)
Feb 18, 2009 0.4311 0.5286 0.4067 0.4067 355,862 -0.02(-5.66%)
Feb 17, 2009 0.5555 0.5555 0.4311 0.4311 529,449 -0.10(-18.46%)
Feb 13, 2009 0.5286 0.5693 0.5124 0.5286 416,841 +0.01(+1.56%)
Feb 12, 2009 0.5856 0.5856 0.5205 0.5205 222,560 -0.02(-4.48%)
Feb 11, 2009 0.5205 0.6018 0.5205 0.5449 132,470 +0.07(+13.56%)
Feb 10, 2009 0.6425 0.6425 0.4799 0.4799 310,803 -0.16(-25.32%)
Feb 09, 2009 0.7320 0.7320 0.6344 0.6425 157,013 -0.07(-9.20%)
Feb 06, 2009 0.6506 0.7482 0.6506 0.7076 197,615 +0.05(+7.41%)
Feb 05, 2009 0.6262 0.6750 0.6189 0.6588 196,483 +0.03(+5.19%)
Feb 04, 2009 0.6506 0.6832 0.6103 0.6262 105,005 -0.05(-7.23%)
Feb 03, 2009 0.6994 0.6994 0.6588 0.6750 138,014 -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.