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

Dana Inc (NY: DAN )

13.58 +0.07 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 0.4117 0.4117 0.3714 0.3714 591,259 -0.02(-6.12%)
Mar 30, 2009 0.4348 0.4348 0.3794 0.3956 603,906 -0.12(-23.44%)
Mar 26, 2009 0.4521 0.5167 0.4440 0.5167 956,483 +0.07(+16.36%)
Mar 25, 2009 0.4037 0.4521 0.4037 0.4440 1,453,362 +0.04(+10.00%)
Mar 24, 2009 0.4521 0.4683 0.4037 0.4037 1,767,458 -0.05(-10.71%)
Mar 23, 2009 0.4289 0.4521 0.4199 0.4521 1,870,934 +0.06(+14.29%)
Mar 20, 2009 0.4117 0.4522 0.3794 0.3956 2,231,654 +0.02(+4.26%)
Mar 19, 2009 0.6297 0.6297 0.3794 0.3794 4,700,302 -0.03(-7.84%)
Mar 18, 2009 0.3875 0.4198 0.3633 0.4117 816,450 +0.02(+4.08%)
Mar 17, 2009 0.3189 0.3956 0.3068 0.3956 1,070,054 +0.06(+19.51%)
Mar 16, 2009 0.2745 0.4037 0.2018 0.3310 1,352,717 +0.08(+32.26%)
Mar 13, 2009 0.2341 0.2745 0.2261 0.2503 0 +0.02(+10.71%)
Mar 12, 2009 0.2099 0.2261 0.1938 0.2261 497,941 +0.02(+12.00%)
Mar 11, 2009 0.2261 0.2261 0.1932 0.2018 670,221 -0.12(-37.50%)
Mar 10, 2009 0.1938 0.3229 0.1615 0.3229 621,800 +0.16(+100.00%)
Mar 09, 2009 0.1938 0.2341 0.1534 0.1615 473,782 -0.02(-13.04%)
Mar 06, 2009 0.1776 0.2664 0.1534 0.1857 0 -0.02(-8.00%)
Mar 05, 2009 0.2826 0.2826 0.1615 0.2018 139,106 -0.04(-16.67%)
Mar 04, 2009 0.2422 0.2422 0.2018 0.2422 738,647 -0.02(-9.09%)
Mar 02, 2009 0.2906 0.3229 0.2664 0.2664 713,702 -0.02(-8.33%)
Feb 27, 2009 0.3391 0.3714 0.2826 0.2906 0 -0.01(-2.70%)
Feb 26, 2009 0.3391 0.3633 0.2987 0.2987 320,071 -0.02(-7.50%)
Feb 25, 2009 0.3875 0.3956 0.3229 0.3229 391,547 -0.06(-14.89%)
Feb 24, 2009 0.3538 0.4037 0.3391 0.3794 423,521 +0.05(+14.63%)
Feb 23, 2009 0.3714 0.4037 0.3229 0.3310 363,300 -0.02(-6.82%)
Feb 20, 2009 0.3794 0.4117 0.3391 0.3552 499,135 -0.03(-8.33%)
Feb 19, 2009 0.4198 0.4844 0.3875 0.3875 264,328 -0.02(-4.00%)
Feb 18, 2009 0.4279 0.5248 0.4037 0.4037 358,496 -0.02(-5.66%)
Feb 17, 2009 0.5514 0.5514 0.4279 0.4279 533,368 -0.10(-18.46%)
Feb 13, 2009 0.5248 0.5651 0.5086 0.5248 419,927 +0.01(+1.56%)
Feb 12, 2009 0.5813 0.5813 0.5167 0.5167 224,207 -0.02(-4.48%)
Feb 11, 2009 0.5167 0.5974 0.5167 0.5409 133,450 +0.06(+13.56%)
Feb 10, 2009 0.6378 0.6378 0.4763 0.4763 313,103 -0.16(-25.32%)
Feb 09, 2009 0.7266 0.7266 0.6297 0.6378 158,175 -0.06(-9.20%)
Feb 06, 2009 0.6459 0.7427 0.6459 0.7024 199,077 +0.05(+7.41%)
Feb 05, 2009 0.6216 0.6701 0.6144 0.6539 197,938 +0.03(+5.19%)
Feb 04, 2009 0.6459 0.6782 0.6058 0.6216 105,782 -0.05(-7.23%)
Feb 03, 2009 0.6943 0.6943 0.6539 0.6701 139,035 -0.01(-1.19%)
Feb 02, 2009 0.5732 0.7024 0.5490 0.6782 438,011 +0.09(+15.07%)
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%)
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.