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 (%)
Mar 31, 2011 14.29 14.31 13.92 14.04 3,069,964 -0.34(-2.36%)
Mar 30, 2011 14.38 14.38 14.38 14.38 3,398,744 +0.48(+3.43%)
Mar 29, 2011 13.92 14.10 13.75 13.90 2,704,465 -0.08(-0.58%)
Mar 28, 2011 14.03 14.12 13.92 13.98 2,558,554 -0.02(-0.17%)
Mar 25, 2011 13.96 14.23 13.82 14.00 2,039,769 +0.12(+0.87%)
Mar 24, 2011 13.87 14.00 13.65 13.88 1,617,253 +0.19(+1.41%)
Mar 23, 2011 13.64 13.82 13.31 13.69 3,256,716 -0.01(-0.06%)
Mar 22, 2011 13.88 14.00 13.56 13.70 2,494,163 -0.15(-1.11%)
Mar 21, 2011 14.00 14.05 13.75 13.85 4,412,270 +0.33(+2.45%)
Mar 18, 2011 13.48 13.73 13.33 13.52 4,524,199 +0.33(+2.51%)
Mar 17, 2011 13.75 13.80 13.19 13.19 3,970,031 -0.69(-5.00%)
Mar 16, 2011 13.73 14.16 13.26 13.88 3,711,564 +0.04(+0.29%)
Mar 15, 2011 13.44 14.00 13.43 13.84 5,070,881 -0.26(-1.83%)
Mar 14, 2011 13.96 14.26 13.82 14.10 2,232,861 -0.04(-0.28%)
Mar 11, 2011 13.92 14.30 13.66 14.14 2,290,803 +0.12(+0.86%)
Mar 10, 2011 14.40 14.54 14.00 14.02 4,315,101 -0.64(-4.35%)
Mar 09, 2011 14.91 14.92 14.63 14.66 1,844,727 -0.24(-1.62%)
Mar 08, 2011 14.72 15.09 14.53 14.90 2,870,249 +0.13(+0.87%)
Mar 07, 2011 15.26 15.32 14.48 14.77 2,102,556 -0.36(-2.40%)
Mar 04, 2011 15.29 15.31 14.90 15.13 1,873,008 -0.09(-0.58%)
Mar 03, 2011 15.17 15.39 15.14 15.22 3,363,153 +0.31(+2.06%)
Mar 02, 2011 14.69 15.11 14.61 14.92 2,240,399 +0.15(+0.98%)
Mar 01, 2011 15.38 15.38 14.63 14.77 2,750,164 -0.47(-3.07%)
Feb 28, 2011 15.48 15.62 15.03 15.24 2,945,049 -0.09(-0.58%)
Feb 25, 2011 14.95 15.35 14.83 15.33 3,065,391 +0.40(+2.70%)
Feb 24, 2011 14.37 15.26 14.32 14.93 7,164,441 +0.56(+3.88%)
Feb 23, 2011 14.68 14.95 13.87 14.37 8,257,755 +0.09(+0.62%)
Feb 22, 2011 14.70 14.88 14.20 14.28 3,933,993 -0.69(-4.64%)
Feb 18, 2011 15.12 15.22 14.81 14.97 2,882,436 -0.15(-0.96%)
Feb 17, 2011 14.79 15.26 14.65 15.12 3,275,573 +0.23(+1.52%)
Feb 16, 2011 14.80 14.95 14.72 14.89 2,566,345 +0.17(+1.15%)
Feb 15, 2011 15.04 15.06 14.47 14.72 2,794,588 -0.34(-2.25%)
Feb 14, 2011 15.00 15.13 14.80 15.06 2,541,649 +0.10(+0.65%)
Feb 11, 2011 14.63 15.01 14.62 14.97 2,806,574 +0.24(+1.65%)
Feb 10, 2011 13.78 14.86 13.73 14.72 3,849,229 +0.77(+5.56%)
Feb 09, 2011 13.97 14.08 13.78 13.95 1,792,944 -0.02(-0.17%)
Feb 08, 2011 14.04 14.15 13.84 13.97 2,788,810 -0.04(-0.29%)
Feb 07, 2011 13.83 14.14 13.75 14.01 2,441,729 +0.25(+1.82%)
Feb 04, 2011 13.93 13.97 13.65 13.76 1,861,366 -0.07(-0.52%)
Feb 03, 2011 13.76 13.92 13.53 13.84 4,783,939 -0.02(-0.17%)
Feb 02, 2011 14.70 14.72 13.82 13.86 7,839,428 -0.97(-6.53%)
Feb 01, 2011 14.57 14.93 14.43 14.83 3,584,505 +0.36(+2.51%)
Jan 31, 2011 14.17 14.47 14.06 14.46 3,680,657 +0.34(+2.40%)
Jan 28, 2011 15.10 15.10 13.98 14.13 7,029,316 -1.05(-6.92%)
Jan 27, 2011 14.76 15.27 14.76 15.18 2,931,751 +0.49(+3.35%)
Jan 26, 2011 14.53 14.90 14.43 14.68 3,392,647 +0.27(+1.85%)
Jan 25, 2011 14.39 14.46 14.21 14.42 3,171,354 -0.04(-0.28%)
Jan 24, 2011 13.79 14.57 13.71 14.46 3,258,067 +0.71(+5.17%)
Jan 21, 2011 14.14 14.31 13.71 13.75 3,201,788 -0.27(-1.96%)
Jan 20, 2011 14.52 14.52 13.92 14.02 3,415,408 -0.51(-3.50%)
Jan 19, 2011 15.28 15.28 14.42 14.53 5,210,290 -0.71(-4.66%)
Jan 18, 2011 15.06 15.26 14.96 15.24 1,627,807 +0.13(+0.85%)
Jan 14, 2011 14.77 15.11 14.75 15.11 2,746,801 +0.33(+2.24%)
Jan 13, 2011 14.94 15.05 14.66 14.78 2,221,077 -0.15(-1.03%)
Jan 12, 2011 14.77 14.93 14.33 14.93 5,651,556 +0.19(+1.26%)
Jan 11, 2011 14.99 15.11 14.73 14.75 3,870,935 -0.14(-0.92%)
Jan 10, 2011 14.20 15.02 14.14 14.88 6,088,807 +0.50(+3.48%)
Jan 07, 2011 14.57 14.68 14.15 14.38 3,858,259 -0.12(-0.83%)
Jan 06, 2011 14.77 14.87 14.39 14.51 3,378,126 -0.21(-1.43%)
Jan 05, 2011 14.28 14.80 14.17 14.72 6,466,665 +0.30(+2.07%)
Jan 04, 2011 14.20 14.42 13.97 14.42 4,572,511 +0.25(+1.77%)
Jan 03, 2011 14.05 14.30 13.99 14.17 3,222,770 +0.27(+1.98%)
Dec 31, 2010 13.77 13.92 13.69 13.89 1,135,936 +0.12(+0.88%)
Dec 30, 2010 13.75 13.92 13.72 13.77 1,282,407 -0.03(-0.23%)
Dec 29, 2010 13.85 13.99 13.80 13.80 786,809 -0.03(-0.23%)
Dec 28, 2010 14.05 14.09 13.79 13.84 677,376 -0.20(-1.44%)
Dec 27, 2010 13.93 14.09 13.74 14.04 977,110 -0.02(-0.12%)
Dec 23, 2010 14.06 14.17 13.96 14.05 866,248 -0.01(-0.06%)
Dec 22, 2010 14.28 14.41 13.93 14.06 2,488,782 -0.19(-1.30%)
Dec 21, 2010 14.31 14.52 14.22 14.25 3,689,364 +0.08(+0.57%)
Dec 20, 2010 13.92 14.26 13.79 14.17 2,632,053 +0.37(+2.69%)
Dec 17, 2010 13.75 14.13 13.70 13.79 3,242,207 +0.07(+0.53%)
Dec 16, 2010 13.72 13.88 13.57 13.72 4,374,431 +0.10(+0.77%)
Dec 15, 2010 13.71 13.92 13.57 13.62 2,992,253 -0.15(-1.06%)
Dec 14, 2010 13.36 13.96 13.22 13.76 4,959,031 +0.48(+3.58%)
Dec 13, 2010 13.56 13.75 13.27 13.29 4,354,786 -0.18(-1.32%)
Dec 10, 2010 13.25 13.60 13.13 13.46 3,188,901 +0.24(+1.83%)
Dec 09, 2010 13.13 13.29 12.95 13.22 2,133,765 +0.27(+2.06%)
Dec 08, 2010 13.11 13.25 12.93 12.96 2,521,269 -0.15(-1.11%)
Dec 07, 2010 13.29 13.46 13.04 13.10 5,593,848 +0.11(+0.85%)
Dec 06, 2010 13.00 13.14 12.92 12.99 2,180,925 -0.05(-0.42%)
Dec 03, 2010 12.76 13.10 12.63 13.04 1,804,470 +0.20(+1.57%)
Dec 02, 2010 12.68 12.97 12.65 12.84 5,101,475 +0.19(+1.53%)
Dec 01, 2010 12.49 12.80 12.44 12.65 3,225,940 +0.45(+3.71%)
Nov 30, 2010 12.05 12.29 11.79 12.20 4,812,487 -0.04(-0.33%)
Nov 29, 2010 12.15 12.27 11.81 12.24 1,967,066 -0.02(-0.20%)
Nov 26, 2010 12.12 12.37 12.11 12.26 590,088 +0.00(+0.00%)
Nov 24, 2010 12.10 12.26 12.26 12.26 2,977,479 +0.31(+2.64%)
Nov 23, 2010 11.91 12.12 11.79 11.95 2,753,797 -0.19(-1.60%)
Nov 22, 2010 12.11 12.25 11.95 12.14 2,557,568 -0.06(-0.53%)
Nov 19, 2010 11.98 12.25 11.84 12.20 2,323,389 +0.16(+1.34%)
Nov 18, 2010 11.87 12.17 11.83 12.04 4,084,831 +0.40(+3.40%)
Nov 17, 2010 11.35 11.68 11.26 11.65 2,433,495 +0.36(+3.22%)
Nov 16, 2010 11.55 11.74 11.14 11.28 4,788,934 -0.44(-3.72%)
Nov 15, 2010 11.91 12.11 11.70 11.72 2,267,268 -0.04(-0.34%)
Nov 12, 2010 11.94 12.13 11.68 11.76 2,446,233 -0.28(-2.35%)
Nov 11, 2010 11.77 12.12 11.75 12.04 2,632,236 +0.06(+0.47%)
Nov 10, 2010 11.70 12.04 11.41 11.99 2,777,538 +0.27(+2.34%)
Nov 09, 2010 11.98 12.01 11.58 11.71 1,964,261 -0.48(-3.97%)
Nov 08, 2010 12.12 12.25 11.89 12.20 2,670,684 +0.07(+0.60%)
Nov 05, 2010 12.05 12.30 11.91 12.12 2,637,424 +0.15(+1.21%)
Nov 04, 2010 11.45 12.02 11.45 11.98 4,897,769 +0.25(+2.13%)
Nov 03, 2010 11.70 11.77 11.48 11.73 4,118,537 +0.02(+0.21%)
Nov 02, 2010 11.48 11.70 11.27 11.70 3,083,810 +0.32(+2.84%)
Nov 01, 2010 11.49 11.61 11.15 11.38 4,669,954 -0.06(-0.49%)
Oct 29, 2010 11.45 11.74 11.34 11.44 2,667,667 -0.02(-0.21%)
Oct 28, 2010 11.20 11.58 11.10 11.46 4,705,373 +0.42(+3.80%)
Oct 27, 2010 11.06 11.25 10.83 11.04 2,780,719 -0.10(-0.87%)
Oct 25, 2010 11.19 11.30 11.07 11.14 2,241,569 +0.07(+0.66%)
Oct 22, 2010 10.98 11.13 10.86 11.07 2,217,496 +0.16(+1.48%)
Oct 21, 2010 10.83 11.06 10.58 10.91 2,588,506 +0.15(+1.43%)
Oct 20, 2010 10.63 10.91 10.55 10.75 2,169,120 +0.22(+2.07%)
Oct 19, 2010 10.56 10.80 10.33 10.53 3,061,564 -0.27(-2.47%)
Oct 18, 2010 11.03 11.03 10.63 10.80 1,890,176 -0.13(-1.18%)
Oct 15, 2010 10.99 11.06 10.67 10.93 2,585,324 +0.08(+0.74%)
Oct 14, 2010 10.86 11.01 10.73 10.85 1,516,265 -0.02(-0.15%)
Oct 13, 2010 10.86 11.00 10.64 10.86 3,302,421 +0.19(+1.74%)
Oct 12, 2010 10.60 10.81 10.43 10.68 2,820,245 +0.02(+0.15%)
Oct 11, 2010 10.74 10.75 10.55 10.66 1,456,376 -0.08(-0.75%)
Oct 08, 2010 10.74 10.81 10.30 10.74 3,170,191 +0.46(+4.47%)
Oct 07, 2010 10.50 10.50 10.13 10.28 3,431 -0.14(-1.32%)
Oct 06, 2010 10.35 10.51 10.29 10.42 2,312,971 +0.03(+0.31%)
Oct 05, 2010 10.01 10.46 9.993 10.39 9,919 +0.57(+5.84%)
Oct 04, 2010 10.07 10.14 9.735 9.815 1,945,534 -0.29(-2.88%)
Oct 01, 2010 10.11 10.12 9.848 10.11 4,268,230 +0.16(+1.62%)
Sep 30, 2010 9.947 10.32 9.896 9.945 32,885 -0.15(-1.52%)
Sep 29, 2010 9.888 10.15 9.856 10.10 3,410,265 +0.14(+1.38%)
Sep 28, 2010 9.832 10.02 9.525 9.961 2,306 +0.19(+1.98%)
Sep 27, 2010 9.735 9.904 9.646 9.767 2,079,200 -0.01(-0.08%)
Sep 24, 2010 9.533 9.824 9.476 9.775 3,577,095 +0.47(+5.03%)
Sep 23, 2010 9.307 9.654 9.242 9.307 188,296 -0.15(-1.62%)
Sep 22, 2010 9.380 9.654 9.315 9.460 2,648,548 +0.02(+0.26%)
Sep 21, 2010 9.412 9.654 9.331 9.436 3,863,430 +0.05(+0.52%)
Sep 20, 2010 9.024 9.404 8.887 9.388 3,171,080 +0.44(+4.87%)
Sep 17, 2010 8.952 9.053 8.798 8.952 3,429,858 +0.11(+1.28%)
Sep 15, 2010 8.419 8.887 8.379 8.839 3,075,962 +0.35(+4.09%)
Sep 14, 2010 8.443 8.580 8.427 8.492 3,222,234 +0.02(+0.29%)
Sep 13, 2010 8.467 8.548 8.354 8.467 2,993,274 +0.19(+2.34%)
Sep 10, 2010 8.290 8.411 8.161 8.274 2,143,078 +0.02(+0.20%)
Sep 09, 2010 8.677 8.798 8.169 8.258 4,105,077 -0.18(-2.11%)
Sep 08, 2010 8.572 8.613 8.290 8.435 2,127 -0.31(-3.60%)
Sep 07, 2010 9.073 9.081 8.718 8.750 9,134 -0.33(-3.64%)
Sep 03, 2010 9.194 9.404 8.945 9.081 3,257,196 +0.13(+1.44%)
Sep 02, 2010 8.750 9.041 8.750 8.952 2,840 +0.26(+2.97%)
Sep 01, 2010 8.548 8.710 8.306 8.693 4,906,714 +0.39(+4.66%)
Aug 31, 2010 8.298 8.459 8.072 8.306 16,600 +0.09(+1.08%)
Aug 30, 2010 8.556 8.580 8.217 8.217 1,828,917 -0.40(-4.59%)
Aug 27, 2010 8.128 8.677 8.080 8.613 2,963,433 +0.37(+4.51%)
Aug 26, 2010 8.605 8.823 8.225 8.241 2,400,289 -0.27(-3.13%)
Aug 25, 2010 8.209 8.580 7.999 8.508 3,788 +0.15(+1.84%)
Aug 24, 2010 8.290 8.673 8.217 8.354 15,390 -0.26(-3.00%)
Aug 23, 2010 8.911 8.992 8.589 8.613 2,097,360 -0.20(-2.29%)
Aug 20, 2010 8.806 8.839 8.564 8.815 1,846,307 -0.03(-0.36%)
Aug 19, 2010 9.194 9.299 8.774 8.847 10,635 -0.40(-4.36%)
Aug 18, 2010 9.250 9.396 9.089 9.250 59,296 +0.02(+0.17%)
Aug 17, 2010 9.146 9.533 9.065 9.234 11,777 +0.27(+3.06%)
Aug 16, 2010 8.847 9.113 8.742 8.960 1,580,532 +0.00(+0.00%)
Aug 13, 2010 8.960 9.170 8.863 8.960 1,632,258 -0.12(-1.33%)
Aug 12, 2010 8.903 9.331 8.734 9.081 2,617,438 -0.03(-0.35%)
Aug 11, 2010 9.412 9.412 9.008 9.113 23,937 -0.66(-6.77%)
Aug 10, 2010 9.840 9.953 9.630 9.775 7,072 -0.27(-2.65%)
Aug 09, 2010 10.23 10.32 9.961 10.04 2,960,625 -0.10(-0.96%)
Aug 06, 2010 10.14 10.19 9.783 10.14 2,421,735 -0.11(-1.10%)
Aug 05, 2010 9.880 10.32 9.872 10.25 2,788,237 +0.11(+1.11%)
Aug 04, 2010 10.02 10.20 9.896 10.14 1,450 +0.20(+2.03%)
Aug 03, 2010 9.977 10.05 9.751 9.937 2,200 -0.17(-1.68%)
Aug 02, 2010 9.872 10.13 9.767 10.11 4,117,991 +0.52(+5.39%)
Jul 30, 2010 9.589 9.751 9.065 9.589 4,033,894 +0.23(+2.41%)
Jul 29, 2010 9.525 9.614 8.879 9.363 132 +0.03(+0.35%)
Jul 28, 2010 9.331 9.589 9.121 9.331 6,144 -0.04(-0.43%)
Jul 27, 2010 9.735 9.985 9.363 9.372 3,173,830 -0.24(-2.52%)
Jul 26, 2010 9.420 9.715 9.420 9.614 2,589,156 +0.19(+2.06%)
Jul 23, 2010 9.000 9.630 8.895 9.420 4,665,643 +0.35(+3.83%)
Jul 22, 2010 8.742 9.202 8.742 9.073 3,276 +0.52(+6.04%)
Jul 21, 2010 8.815 8.932 8.459 8.556 3,273,222 -0.11(-1.30%)
Jul 20, 2010 8.128 8.742 7.999 8.669 1,505 +0.36(+4.27%)
Jul 19, 2010 8.338 8.524 8.080 8.314 2,847,576 +0.01(+0.10%)
Jul 16, 2010 8.306 8.750 8.266 8.306 2,824,858 -0.52(-5.94%)
Jul 15, 2010 8.952 8.952 8.508 8.831 3,608,590 -0.07(-0.82%)
Jul 14, 2010 8.976 9.137 8.734 8.903 2,633,277 -0.12(-1.34%)
Jul 13, 2010 9.024 9.081 8.621 9.024 15,021 +0.62(+7.35%)
Jul 12, 2010 8.443 8.693 8.298 8.407 2,152,124 -0.15(-1.75%)
Jul 09, 2010 8.556 8.589 8.306 8.556 1,956,693 +0.15(+1.83%)
Jul 08, 2010 8.403 8.548 8.161 8.403 11,874 +0.19(+2.26%)
Jul 07, 2010 7.458 8.270 7.386 8.217 4,656,658 +0.79(+10.65%)
Jul 06, 2010 7.426 8.032 7.273 7.426 7,680 -0.23(-3.06%)
Jul 02, 2010 7.660 7.959 7.394 7.660 4,454,891 -0.15(-1.96%)
Jul 01, 2010 8.064 8.185 7.224 7.814 7,459,651 -0.26(-3.20%)
Jun 30, 2010 8.072 8.605 7.975 8.072 15,114 -0.23(-2.82%)
Jun 29, 2010 8.710 8.790 8.137 8.306 1,894 -0.77(-8.53%)
Jun 25, 2010 9.081 9.182 8.782 9.081 8,219,548 +0.19(+2.18%)
Jun 24, 2010 8.887 9.178 8.823 8.887 901 -0.25(-2.74%)
Jun 23, 2010 9.178 9.291 8.863 9.137 2,492,722 -0.04(-0.44%)
Jun 22, 2010 9.178 9.767 9.137 9.178 4,625 -0.42(-4.37%)
Jun 21, 2010 9.953 10.07 9.476 9.598 2,968,257 -0.08(-0.83%)
Jun 18, 2010 9.678 9.904 9.557 9.678 3,590,273 +0.18(+1.87%)
Jun 17, 2010 9.501 9.638 9.049 9.501 1,632 +0.14(+1.47%)
Jun 16, 2010 9.493 9.602 9.315 9.363 2,412,559 -0.26(-2.68%)
Jun 15, 2010 9.622 9.670 9.283 9.622 7,688 +0.44(+4.75%)
Jun 14, 2010 9.452 9.654 9.121 9.186 2,612,127 -0.06(-0.70%)
Jun 11, 2010 8.629 9.250 8.459 9.250 3,457,818 +0.45(+5.14%)
Jun 10, 2010 8.798 8.855 8.427 8.798 11,447 +0.55(+6.65%)
Jun 09, 2010 8.556 8.806 8.185 8.250 6,338,475 -0.14(-1.64%)
Jun 08, 2010 8.274 8.597 8.024 8.387 5,162,677 +0.13(+1.56%)
Jun 07, 2010 8.960 9.065 8.225 8.258 5,807,663 -0.65(-7.25%)
Jun 04, 2010 8.903 9.525 8.839 8.903 5,280,646 -0.76(-7.85%)
Jun 03, 2010 9.662 9.727 9.000 9.662 7,375,996 +0.69(+7.74%)
Jun 02, 2010 8.968 8.968 8.387 8.968 4,559,614 +0.54(+6.42%)
Jun 01, 2010 8.427 8.936 8.427 8.427 7,496 -0.34(-3.87%)
May 28, 2010 8.766 9.307 8.589 8.766 2,757,343 -0.34(-3.72%)
May 27, 2010 8.823 9.113 8.710 9.105 3,203,150 +0.68(+8.05%)
May 26, 2010 8.427 8.798 8.338 8.427 6,254 +0.15(+1.85%)
May 25, 2010 7.693 8.387 7.483 8.274 7,283,122 +0.22(+2.71%)
May 24, 2010 8.040 8.346 7.951 8.056 4,063,654 -0.02(-0.20%)
May 21, 2010 7.814 8.395 7.563 8.072 7,504,585 +0.08(+1.01%)
May 20, 2010 7.967 8.379 7.854 7.991 7,888,158 -0.79(-9.01%)
May 19, 2010 8.815 9.000 8.467 8.782 5,179,458 -0.10(-1.18%)
May 18, 2010 9.372 9.565 8.766 8.887 4,687,162 -0.32(-3.51%)
May 17, 2010 9.727 10.03 8.984 9.210 6,816,857 -0.50(-5.15%)
May 14, 2010 9.711 10.06 9.485 9.711 5,004,945 -0.49(-4.83%)
May 13, 2010 10.37 10.86 10.15 10.20 3,532,396 -0.27(-2.62%)
May 12, 2010 10.24 10.63 10.19 10.48 3,010,901 +0.31(+3.02%)
May 11, 2010 10.31 10.45 10.05 10.17 4,383,769 +0.26(+2.61%)
May 10, 2010 9.884 9.977 9.840 9.912 5,661,924 +0.69(+7.44%)
May 07, 2010 9.686 9.791 8.919 9.226 7,050,448 -0.54(-5.54%)
May 06, 2010 10.11 10.49 8.185 9.767 9,774,995 -0.21(-2.10%)
May 05, 2010 10.20 10.63 9.743 9.977 4,215,610 -0.57(-5.43%)
May 04, 2010 10.85 10.98 10.47 10.55 1,507 -0.56(-5.01%)
May 03, 2010 10.65 11.28 10.57 11.11 3,634,663 +0.32(+2.99%)
Apr 30, 2010 10.85 11.30 10.62 10.78 4,261,680 -0.07(-0.67%)
Apr 29, 2010 10.42 11.04 10.42 10.86 5,755,240 +0.73(+7.26%)
Apr 28, 2010 10.45 10.55 10.04 10.12 4,443,827 -0.19(-1.80%)
Apr 27, 2010 10.90 11.06 10.27 10.31 3,254 -0.69(-6.31%)
Apr 26, 2010 11.14 11.32 10.96 11.00 1,554,028 -0.06(-0.51%)
Apr 23, 2010 10.67 11.11 10.57 11.06 2,470,669 +0.43(+4.02%)
Apr 22, 2010 10.34 10.64 10.16 10.63 2,745,743 +0.11(+1.08%)
Apr 21, 2010 10.61 10.61 10.25 10.52 3,413,629 -0.03(-0.31%)
Apr 20, 2010 10.61 10.76 10.43 10.55 1,357,983 +0.05(+0.46%)
Apr 19, 2010 10.45 10.64 10.25 10.50 3,858,640 -0.08(-0.76%)
Apr 16, 2010 11.00 11.16 10.47 10.58 3,911,496 -0.45(-4.10%)
Apr 15, 2010 10.91 11.14 10.72 11.03 4,628,867 +0.08(+0.74%)
Apr 14, 2010 10.75 11.38 10.70 10.95 5,011,740 +0.31(+2.88%)
Apr 13, 2010 10.67 10.74 10.44 10.65 2,712,498 -0.08(-0.75%)
Apr 12, 2010 10.53 10.79 10.48 10.73 5,370,549 +0.32(+3.10%)
Apr 09, 2010 10.29 10.46 10.19 10.40 3,303,940 +0.23(+2.30%)
Apr 08, 2010 10.04 10.22 9.961 10.17 2,806,578 +0.09(+0.88%)
Apr 07, 2010 10.01 10.19 9.985 10.08 2,715,824 +0.02(+0.24%)
Apr 06, 2010 9.985 10.12 9.928 10.06 1,481,651 +0.12(+1.22%)
Apr 05, 2010 9.541 10.10 9.541 9.937 4,856,871 +0.43(+4.50%)
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.