Indicators

Dana Inc (NY: DAN )

9.870 -0.600 (-5.73%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.19	24.36	24.01	24.18	926,248	-0.05(-0.21%)
Sep 28, 2017	24.27	24.38	24.01	24.23	1,402,876	-0.05(-0.21%)
Sep 27, 2017	24.13	24.43	23.87	24.28	1,385,711	+0.26(+1.08%)
Sep 26, 2017	23.99	24.16	23.82	24.02	2,527,690	+0.16(+0.69%)
Sep 25, 2017	23.45	23.87	23.38	23.86	1,336,965	+0.29(+1.21%)
Sep 22, 2017	23.23	23.70	23.17	23.57	999,682	+0.35(+1.53%)
Sep 21, 2017	23.12	23.24	23.00	23.22	832,421	+0.10(+0.45%)
Sep 20, 2017	23.16	23.29	23.04	23.11	1,150,460	-0.05(-0.22%)
Sep 19, 2017	22.96	23.22	22.88	23.17	897,992	+0.22(+0.94%)
Sep 18, 2017	23.17	23.29	22.79	22.95	1,269,694	+0.07(+0.30%)
Sep 15, 2017	22.53	22.91	22.43	22.88	2,073,127	+0.40(+1.77%)
Sep 14, 2017	21.76	22.54	21.76	22.48	1,451,250	+0.66(+3.01%)
Sep 13, 2017	21.50	21.86	21.45	21.82	1,223,582	+0.28(+1.28%)
Sep 12, 2017	21.21	21.56	21.09	21.55	1,010,286	+0.47(+2.21%)
Sep 11, 2017	21.10	21.30	21.03	21.08	957,599	+0.13(+0.62%)
Sep 08, 2017	20.85	21.03	20.75	20.95	1,033,960	+0.04(+0.21%)
Sep 07, 2017	20.99	20.99	20.80	20.91	755,203	-0.03(-0.12%)
Sep 06, 2017	20.80	21.01	20.75	20.93	1,140,673	+0.26(+1.25%)
Sep 05, 2017	21.04	21.16	20.61	20.67	872,566	-0.38(-1.81%)

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.