Indicators

Dana Inc (NY: DAN )

14.03 +0.45 (+3.28%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.138	1.138	1.017	1.057	1,114,897	-0.07(-6.43%)
May 28, 2009	1.130	1.162	1.074	1.130	478,677	+0.00(+0.00%)
May 27, 2009	1.114	1.170	1.090	1.130	697,754	-0.02(-1.41%)
May 26, 2009	1.065	1.170	1.009	1.146	773,548	+0.06(+5.97%)
May 22, 2009	1.122	1.211	1.082	1.082	614,711	-0.04(-3.60%)
May 21, 2009	1.275	1.292	0.9525	1.122	2,656,552	-0.16(-12.58%)
May 20, 2009	1.308	1.413	1.211	1.283	850,689	-0.04(-3.05%)
May 19, 2009	1.356	1.413	1.300	1.324	1,005,657	+0.02(+1.86%)
May 18, 2009	1.203	1.300	1.195	1.300	592,406	+0.13(+11.03%)
May 15, 2009	1.267	1.340	1.154	1.170	753,040	-0.09(-7.05%)
May 14, 2009	1.292	1.372	1.009	1.259	1,299,400	+0.10(+9.09%)
May 13, 2009	1.267	1.372	1.082	1.154	1,908,881	-0.27(-19.21%)
May 12, 2009	1.582	1.622	1.275	1.429	2,471,905	-0.20(-12.38%)
May 11, 2009	1.622	1.840	1.534	1.631	2,264,201	-0.18(-9.82%)
May 08, 2009	1.453	2.018	1.332	1.808	4,184,215	+0.44(+32.54%)
May 07, 2009	1.735	1.921	1.082	1.364	4,929,875	-0.23(-14.65%)
May 06, 2009	1.324	1.663	1.324	1.598	5,773,925	+0.41(+34.69%)
May 05, 2009	0.7023	1.227	0.7023	1.187	5,044,554	+0.48(+67.05%)
May 04, 2009	0.6215	0.7103	0.5973	0.7103	1,369,558	+0.12(+20.55%)

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.