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

Dana Inc (NY: DAN )

13.43 -0.15 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 0.6378 0.6701 0.5813 0.5894 0 -0.03(-5.19%)
Jan 29, 2009 0.6701 0.6701 0.6216 0.6216 126,464 -0.06(-9.41%)
Jan 28, 2009 0.6378 0.6943 0.6297 0.6862 239,906 +0.07(+11.84%)
Jan 27, 2009 0.5060 0.6297 0.5060 0.6136 129,765 +0.08(+15.15%)
Jan 26, 2009 0.4925 0.5328 0.4925 0.5328 379,862 +0.04(+8.20%)
Jan 23, 2009 0.4844 0.5248 0.4844 0.4925 218,250 +0.01(+1.67%)
Jan 22, 2009 0.5102 0.5187 0.4683 0.4844 235,081 +0.00(+0.00%)
Jan 21, 2009 0.4844 0.5248 0.4763 0.4844 788,184 +0.04(+9.09%)
Jan 20, 2009 0.5651 0.5733 0.4440 0.4440 356,438 -0.11(-20.29%)
Jan 16, 2009 0.5328 0.5812 0.5005 0.5571 400,665 +0.00(+0.00%)
Jan 15, 2009 0.6055 0.6782 0.5248 0.5571 335,774 -0.01(-1.43%)
Jan 14, 2009 0.7024 0.7266 0.5651 0.5651 239,835 -0.17(-23.08%)
Jan 13, 2009 0.6862 0.7427 0.6701 0.7347 435,632 +0.05(+7.06%)
Jan 12, 2009 0.8073 0.8154 0.6620 0.6862 532,058 -0.10(-12.37%)
Jan 09, 2009 0.8800 0.8881 0.7670 0.7831 299,852 -0.10(-11.82%)
Jan 08, 2009 0.8154 0.8881 0.6459 0.8881 474,817 +0.01(+0.92%)
Jan 07, 2009 0.9284 0.9365 0.8800 0.8800 658,371 +0.02(+2.83%)
Jan 06, 2009 0.6620 0.8558 0.6620 0.8558 684,551 +0.19(+29.27%)
Jan 05, 2009 0.6620 0.7024 0.6297 0.6620 247,583 +0.01(+1.23%)
Jan 02, 2009 0.6055 0.6701 0.5974 0.6539 0 +0.06(+9.46%)
Jan 01, 2009 0.5328 0.6055 0.5086 0.5974 0 +0.00(+0.00%)
Dec 31, 2008 0.5328 0.6055 0.5086 0.5974 585,555 +0.07(+13.85%)
Dec 30, 2008 0.5328 0.5732 0.4993 0.5248 423,563 +0.00(+0.00%)
Dec 29, 2008 0.5974 0.6136 0.5086 0.5248 2,610,033 -0.06(-10.96%)
Dec 26, 2008 0.6055 0.6055 0.5248 0.5894 445,493 +0.02(+2.82%)
Dec 24, 2008 0.5813 0.5894 0.5409 0.5732 184,756 +0.02(+2.90%)
Dec 23, 2008 0.5409 0.6007 0.5248 0.5571 637,733 +0.02(+2.98%)
Dec 22, 2008 0.5571 0.6055 0.4844 0.5409 2,563,514 -0.02(-4.29%)
Dec 19, 2008 0.6055 0.6297 0.5248 0.5651 1,241,741 +0.06(+11.11%)
Dec 18, 2008 0.5732 0.6055 0.4691 0.5086 1,795,079 -0.06(-11.27%)
Dec 17, 2008 0.6136 0.6136 0.5571 0.5732 1,144,738 -0.02(-4.05%)
Dec 16, 2008 0.5894 0.6297 0.5722 0.5974 774,481 +0.04(+7.25%)
Dec 15, 2008 0.6943 0.6943 0.5571 0.5571 1,124,688 -0.09(-13.75%)
Dec 12, 2008 0.5974 0.7266 0.5571 0.6459 1,138,304 +0.04(+6.67%)
Dec 11, 2008 0.8558 0.8638 0.6055 0.6055 831,371 -0.27(-30.56%)
Dec 10, 2008 0.8558 0.9284 0.7993 0.8719 836,829 +0.03(+3.85%)
Dec 09, 2008 1.033 1.033 0.8235 0.8396 829,363 -0.21(-20.00%)
Dec 08, 2008 0.7185 1.050 0.7185 1.050 1,025,830 +0.36(+52.94%)
Dec 05, 2008 0.6378 0.6862 0.6055 0.6862 245,036 +0.05(+7.59%)
Dec 04, 2008 0.6459 0.7670 0.6216 0.6378 253,787 -0.06(-8.14%)
Dec 03, 2008 0.6620 0.7266 0.6057 0.6943 440,979 +0.02(+2.38%)
Dec 02, 2008 0.6458 0.7024 0.6136 0.6782 408,644 +0.05(+7.69%)
Dec 01, 2008 0.7266 0.7508 0.6297 0.6297 964,391 -0.14(-17.89%)
Nov 28, 2008 0.7427 0.8047 0.5732 0.7670 376,066 +0.01(+1.06%)
Nov 26, 2008 0.6216 0.7911 0.5086 0.7589 1,009,140 +0.10(+14.63%)
Nov 25, 2008 0.6459 0.7427 0.5328 0.6620 2,380,497 +0.11(+20.59%)
Nov 24, 2008 0.4279 0.5651 0.4279 0.5490 1,150,257 +0.14(+33.33%)
Nov 21, 2008 0.4037 0.4683 0.3633 0.4117 1,619,670 +0.00(+0.00%)
Nov 20, 2008 0.3310 0.5086 0.2745 0.4117 5,610,123 +0.09(+27.50%)
Nov 19, 2008 0.5732 0.5732 0.3229 0.3229 1,151,816 -0.25(-43.66%)
Nov 18, 2008 0.7266 0.7266 0.5167 0.5732 1,564,534 -0.15(-20.22%)
Nov 17, 2008 0.8316 0.8477 0.7105 0.7185 695,604 -0.13(-15.24%)
Nov 14, 2008 0.9446 0.9446 0.8477 0.8477 583,043 -0.12(-12.50%)
Nov 13, 2008 0.9446 0.9849 0.9284 0.9688 1,019,867 +0.04(+4.35%)
Nov 12, 2008 1.074 1.114 0.9264 0.9284 1,149,272 -0.12(-11.54%)
Nov 11, 2008 1.098 1.098 1.025 1.050 672,937 -0.07(-6.47%)
Nov 10, 2008 1.332 1.332 1.114 1.122 1,389,691 -0.17(-13.13%)
Nov 07, 2008 1.413 1.413 1.219 1.292 693,129 -0.08(-5.88%)
Nov 06, 2008 1.300 1.429 1.203 1.372 702,909 -0.15(-10.05%)
Nov 05, 2008 1.736 1.808 1.308 1.526 707,947 -0.27(-15.25%)
Nov 04, 2008 1.905 1.913 1.655 1.800 477,697 +0.11(+6.70%)
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.