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

Dana Inc (NY: DAN )

12.48 +0.24 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 0.4148 0.4148 0.3741 0.3741 586,915 -0.02(-6.12%)
Mar 30, 2009 0.4380 0.4380 0.3823 0.3985 599,468 -0.12(-23.44%)
Mar 26, 2009 0.4555 0.5205 0.4473 0.5205 949,455 +0.07(+16.36%)
Mar 25, 2009 0.4067 0.4555 0.4067 0.4473 1,442,684 +0.04(+10.00%)
Mar 24, 2009 0.4555 0.4717 0.4067 0.4067 1,754,472 -0.05(-10.71%)
Mar 23, 2009 0.4321 0.4555 0.4230 0.4555 1,857,187 +0.06(+14.29%)
Mar 20, 2009 0.4148 0.4555 0.3823 0.3985 2,215,256 +0.02(+4.26%)
Mar 19, 2009 0.6344 0.6344 0.3823 0.3823 4,665,766 -0.03(-7.84%)
Mar 18, 2009 0.3904 0.4229 0.3660 0.4148 810,451 +0.02(+4.08%)
Mar 17, 2009 0.3213 0.3985 0.3091 0.3985 1,062,192 +0.07(+19.51%)
Mar 16, 2009 0.2765 0.4067 0.2033 0.3335 1,342,778 +0.08(+32.26%)
Mar 13, 2009 0.2359 0.2765 0.2277 0.2521 0 +0.02(+10.71%)
Mar 12, 2009 0.2115 0.2277 0.1952 0.2277 494,282 +0.02(+12.00%)
Mar 11, 2009 0.2277 0.2277 0.1946 0.2033 665,297 -0.12(-37.50%)
Mar 10, 2009 0.1952 0.3253 0.1627 0.3253 617,232 +0.16(+100.00%)
Mar 09, 2009 0.1952 0.2359 0.1545 0.1627 470,301 -0.02(-13.04%)
Mar 06, 2009 0.1789 0.2684 0.1545 0.1871 0 -0.02(-8.00%)
Mar 05, 2009 0.2847 0.2847 0.1627 0.2033 138,084 -0.04(-16.67%)
Mar 04, 2009 0.2440 0.2440 0.2033 0.2440 733,220 -0.02(-9.09%)
Mar 02, 2009 0.2928 0.3253 0.2684 0.2684 708,458 -0.02(-8.33%)
Feb 27, 2009 0.3416 0.3741 0.2847 0.2928 0 -0.01(-2.70%)
Feb 26, 2009 0.3416 0.3660 0.3009 0.3009 317,719 -0.02(-7.50%)
Feb 25, 2009 0.3904 0.3985 0.3253 0.3253 388,670 -0.06(-14.89%)
Feb 24, 2009 0.3564 0.4067 0.3416 0.3823 420,410 +0.05(+14.63%)
Feb 23, 2009 0.3741 0.4067 0.3253 0.3335 360,630 -0.02(-6.82%)
Feb 20, 2009 0.3823 0.4148 0.3416 0.3579 495,467 -0.03(-8.33%)
Feb 19, 2009 0.4229 0.4880 0.3904 0.3904 262,386 -0.02(-4.00%)
Feb 18, 2009 0.4311 0.5286 0.4067 0.4067 355,862 -0.02(-5.66%)
Feb 17, 2009 0.5555 0.5555 0.4311 0.4311 529,449 -0.10(-18.46%)
Feb 13, 2009 0.5286 0.5693 0.5124 0.5286 416,841 +0.01(+1.56%)
Feb 12, 2009 0.5856 0.5856 0.5205 0.5205 222,560 -0.02(-4.48%)
Feb 11, 2009 0.5205 0.6018 0.5205 0.5449 132,470 +0.07(+13.56%)
Feb 10, 2009 0.6425 0.6425 0.4799 0.4799 310,803 -0.16(-25.32%)
Feb 09, 2009 0.7320 0.7320 0.6344 0.6425 157,013 -0.07(-9.20%)
Feb 06, 2009 0.6506 0.7482 0.6506 0.7076 197,615 +0.05(+7.41%)
Feb 05, 2009 0.6262 0.6750 0.6189 0.6588 196,483 +0.03(+5.19%)
Feb 04, 2009 0.6506 0.6832 0.6103 0.6262 105,005 -0.05(-7.23%)
Feb 03, 2009 0.6994 0.6994 0.6588 0.6750 138,014 -0.01(-1.19%)
Feb 02, 2009 0.5774 0.7076 0.5531 0.6832 434,793 +0.09(+15.07%)
Jan 30, 2009 0.6425 0.6750 0.5856 0.5937 0 -0.03(-5.19%)
Jan 29, 2009 0.6750 0.6750 0.6262 0.6262 125,535 -0.07(-9.41%)
Jan 28, 2009 0.6425 0.6994 0.6344 0.6913 238,143 +0.07(+11.84%)
Jan 27, 2009 0.5098 0.6344 0.5098 0.6181 128,812 +0.08(+15.15%)
Jan 26, 2009 0.4961 0.5368 0.4961 0.5368 377,070 +0.04(+8.20%)
Jan 23, 2009 0.4880 0.5286 0.4880 0.4961 216,647 +0.01(+1.67%)
Jan 22, 2009 0.5140 0.5226 0.4717 0.4880 233,354 +0.00(+0.00%)
Jan 21, 2009 0.4880 0.5286 0.4799 0.4880 782,393 +0.04(+9.09%)
Jan 20, 2009 0.5693 0.5775 0.4473 0.4473 353,819 -0.11(-20.29%)
Jan 16, 2009 0.5368 0.5855 0.5043 0.5612 397,721 +0.00(+0.00%)
Jan 15, 2009 0.6100 0.6832 0.5286 0.5612 333,307 -0.01(-1.43%)
Jan 14, 2009 0.7076 0.7320 0.5693 0.5693 238,073 -0.17(-23.08%)
Jan 13, 2009 0.6913 0.7482 0.6750 0.7401 432,431 +0.05(+7.06%)
Jan 12, 2009 0.8133 0.8214 0.6669 0.6913 528,148 -0.10(-12.37%)
Jan 09, 2009 0.8865 0.8946 0.7726 0.7889 297,649 -0.11(-11.82%)
Jan 08, 2009 0.8214 0.8946 0.6506 0.8946 471,329 +0.01(+0.92%)
Jan 07, 2009 0.9353 0.9434 0.8865 0.8865 653,534 +0.02(+2.83%)
Jan 06, 2009 0.6669 0.8621 0.6669 0.8621 679,522 +0.20(+29.27%)
Jan 05, 2009 0.6669 0.7076 0.6344 0.6669 245,764 +0.01(+1.23%)
Jan 02, 2009 0.6100 0.6750 0.6018 0.6588 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.