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 (%)
May 30, 2008 8.614 8.638 8.469 8.558 169,600 +0.09(+1.05%)
May 29, 2008 8.316 8.679 8.275 8.469 304,110 +0.05(+0.58%)
May 28, 2008 8.566 8.582 8.356 8.420 505,727 -0.02(-0.29%)
May 27, 2008 8.485 8.566 8.356 8.445 502,507 -0.10(-1.23%)
May 26, 2008 8.582 8.727 8.203 8.550 0 +0.00(+0.00%)
May 23, 2008 8.582 8.727 8.203 8.550 763,257 +0.01(+0.09%)
May 22, 2008 9.284 9.510 8.243 8.542 1,930,586 -0.78(-8.40%)
May 21, 2008 9.535 9.688 9.268 9.325 699,423 -0.20(-2.12%)
May 20, 2008 9.502 9.591 9.462 9.527 538,672 -0.05(-0.51%)
May 19, 2008 9.833 9.866 9.551 9.575 926,471 -0.22(-2.23%)
May 16, 2008 9.914 9.914 9.720 9.793 1,356,385 -0.08(-0.82%)
May 15, 2008 9.817 9.890 9.583 9.874 449,940 +0.06(+0.58%)
May 14, 2008 10.13 10.13 9.720 9.817 682,676 -0.07(-0.73%)
May 13, 2008 9.728 10.21 9.656 9.890 1,354,009 +0.44(+4.70%)
May 12, 2008 9.260 9.486 9.196 9.446 688,932 +0.21(+2.27%)
May 09, 2008 9.123 9.397 9.050 9.236 329,447 +0.09(+0.97%)
May 08, 2008 9.188 9.325 9.010 9.147 697,321 -0.06(-0.70%)
May 07, 2008 9.406 9.527 9.083 9.212 618,868 -0.22(-2.31%)
May 06, 2008 9.672 9.680 9.317 9.430 1,201,385 -0.20(-2.10%)
May 05, 2008 9.971 9.979 9.518 9.631 972,334 -0.23(-2.29%)
May 02, 2008 9.930 10.00 9.801 9.858 872,507 +0.01(+0.08%)
May 01, 2008 9.769 9.946 9.688 9.849 1,175,215 +0.19(+2.01%)
Apr 30, 2008 9.688 10.09 9.656 9.656 1,008,882 -0.11(-1.16%)
Apr 29, 2008 9.066 9.793 9.042 9.769 1,781,501 +0.73(+8.04%)
Apr 28, 2008 8.493 9.204 8.477 9.042 671,061 +0.44(+5.16%)
Apr 25, 2008 8.291 8.679 8.291 8.598 1,631,608 +0.28(+3.40%)
Apr 24, 2008 8.275 8.332 8.114 8.316 753,530 +0.16(+1.98%)
Apr 23, 2008 8.316 8.340 8.154 8.154 262,267 -0.16(-1.94%)
Apr 22, 2008 8.170 8.429 8.073 8.316 284,145 +0.15(+1.78%)
Apr 21, 2008 8.437 8.550 8.170 8.170 574,337 -0.44(-5.07%)
Apr 18, 2008 8.477 8.679 8.392 8.606 369,313 +0.28(+3.39%)
Apr 17, 2008 8.275 8.477 8.251 8.324 606,772 +0.25(+3.10%)
Apr 16, 2008 8.162 8.483 8.073 8.073 284,388 -0.01(-0.10%)
Apr 15, 2008 8.356 8.372 7.742 8.081 1,005,287 -0.23(-2.72%)
Apr 14, 2008 8.316 8.324 8.194 8.307 110,103 -0.03(-0.39%)
Apr 11, 2008 8.348 8.501 8.162 8.340 294,674 -0.18(-2.09%)
Apr 10, 2008 8.316 8.542 8.114 8.517 231,750 +0.12(+1.44%)
Apr 09, 2008 8.477 8.679 8.275 8.396 323,162 -0.08(-0.95%)
Apr 08, 2008 8.259 8.477 8.154 8.477 411,106 +0.20(+2.44%)
Apr 07, 2008 8.235 8.275 8.194 8.275 271,635 +0.04(+0.49%)
Apr 04, 2008 8.162 8.356 8.081 8.235 476,755 -0.04(-0.49%)
Apr 03, 2008 8.114 8.307 8.073 8.275 934,682 +0.14(+1.69%)
Apr 02, 2008 8.275 8.287 7.965 8.138 464,128 -0.14(-1.66%)
Apr 01, 2008 8.477 8.477 8.073 8.275 411,824 +0.20(+2.50%)
Mar 31, 2008 8.073 8.299 7.839 8.073 279,067 -0.05(-0.60%)
Mar 28, 2008 7.831 8.130 7.718 8.122 2,172,029 +0.21(+2.65%)
Mar 27, 2008 7.589 8.017 7.589 7.912 703,923 +0.36(+4.81%)
Mar 26, 2008 7.670 7.670 7.516 7.549 357,473 -0.06(-0.74%)
Mar 25, 2008 7.419 7.621 7.395 7.605 1,537,953 +0.14(+1.84%)
Mar 24, 2008 7.347 7.516 7.258 7.468 1,494,074 +0.38(+5.35%)
Mar 21, 2008 7.226 7.468 6.862 7.088 343,972 +0.00(+0.00%)
Mar 20, 2008 7.226 7.468 6.862 7.088 343,972 -0.11(-1.57%)
Mar 19, 2008 7.468 8.098 6.951 7.201 381,995 -0.22(-2.94%)
Mar 18, 2008 7.605 7.605 6.951 7.419 795,211 -0.19(-2.44%)
Mar 17, 2008 7.912 8.073 7.185 7.605 297,084 -0.39(-4.85%)
Mar 14, 2008 7.993 8.073 7.912 7.993 24,649 -0.08(-1.00%)
Mar 13, 2008 7.912 8.235 7.871 8.073 73,080 -0.04(-0.50%)
Mar 12, 2008 8.525 8.525 7.952 8.114 99,215 +0.12(+1.52%)
Mar 11, 2008 8.881 9.196 7.767 7.993 615,855 -0.89(-10.00%)
Mar 10, 2008 9.099 9.099 8.663 8.881 60,941 -0.24(-2.65%)
Mar 07, 2008 9.002 9.123 8.283 9.123 109,000 -0.06(-0.70%)
Mar 06, 2008 9.486 9.527 9.034 9.187 202,271 -0.34(-3.56%)
Mar 05, 2008 9.527 9.688 9.486 9.527 112,345 -0.02(-0.25%)
Mar 04, 2008 9.082 9.599 9.082 9.551 47,706 +0.19(+1.98%)
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.