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, 2009 0.4117 0.4117 0.3713 0.3713 591,360 -0.02(-6.12%)
Mar 30, 2009 0.4348 0.4348 0.3794 0.3955 604,009 -0.12(-23.44%)
Mar 26, 2009 0.4520 0.5166 0.4440 0.5166 956,646 +0.07(+16.36%)
Mar 25, 2009 0.4036 0.4520 0.4036 0.4440 1,453,611 +0.04(+10.00%)
Mar 24, 2009 0.4520 0.4682 0.4036 0.4036 1,767,760 -0.05(-10.71%)
Mar 23, 2009 0.4289 0.4520 0.4198 0.4520 1,871,253 +0.06(+14.29%)
Mar 20, 2009 0.4117 0.4521 0.3794 0.3955 2,232,035 +0.02(+4.26%)
Mar 19, 2009 0.6296 0.6296 0.3794 0.3794 4,701,105 -0.03(-7.84%)
Mar 18, 2009 0.3875 0.4197 0.3632 0.4117 816,589 +0.02(+4.08%)
Mar 17, 2009 0.3188 0.3955 0.3067 0.3955 1,070,237 +0.06(+19.51%)
Mar 16, 2009 0.2744 0.4036 0.2018 0.3310 1,352,948 +0.08(+32.26%)
Mar 13, 2009 0.2341 0.2744 0.2260 0.2502 0 +0.02(+10.71%)
Mar 12, 2009 0.2099 0.2260 0.1937 0.2260 498,026 +0.02(+12.00%)
Mar 11, 2009 0.2260 0.2260 0.1932 0.2018 670,336 -0.12(-37.50%)
Mar 10, 2009 0.1937 0.3229 0.1614 0.3229 621,907 +0.16(+100.00%)
Mar 09, 2009 0.1937 0.2341 0.1534 0.1614 473,863 -0.02(-13.04%)
Mar 06, 2009 0.1776 0.2664 0.1534 0.1857 0 -0.02(-8.00%)
Mar 05, 2009 0.2825 0.2825 0.1614 0.2018 139,130 -0.04(-16.67%)
Mar 04, 2009 0.2422 0.2422 0.2018 0.2422 738,773 -0.02(-9.09%)
Mar 02, 2009 0.2906 0.3229 0.2664 0.2664 713,824 -0.02(-8.33%)
Feb 27, 2009 0.3390 0.3713 0.2825 0.2906 0 -0.01(-2.70%)
Feb 26, 2009 0.3390 0.3632 0.2987 0.2987 320,126 -0.02(-7.50%)
Feb 25, 2009 0.3875 0.3955 0.3229 0.3229 391,614 -0.06(-14.89%)
Feb 24, 2009 0.3537 0.4036 0.3390 0.3794 423,594 +0.05(+14.63%)
Feb 23, 2009 0.3713 0.4036 0.3229 0.3310 363,362 -0.02(-6.82%)
Feb 20, 2009 0.3794 0.4117 0.3390 0.3552 499,220 -0.03(-8.33%)
Feb 19, 2009 0.4197 0.4843 0.3875 0.3875 264,373 -0.02(-4.00%)
Feb 18, 2009 0.4278 0.5247 0.4036 0.4036 358,557 -0.02(-5.66%)
Feb 17, 2009 0.5513 0.5513 0.4278 0.4278 533,459 -0.10(-18.46%)
Feb 13, 2009 0.5247 0.5650 0.5085 0.5247 419,999 +0.01(+1.56%)
Feb 12, 2009 0.5812 0.5812 0.5166 0.5166 224,245 -0.02(-4.48%)
Feb 11, 2009 0.5166 0.5973 0.5166 0.5408 133,473 +0.06(+13.56%)
Feb 10, 2009 0.6377 0.6377 0.4762 0.4762 313,157 -0.16(-25.32%)
Feb 09, 2009 0.7265 0.7265 0.6296 0.6377 158,202 -0.06(-9.20%)
Feb 06, 2009 0.6458 0.7426 0.6458 0.7023 199,111 +0.05(+7.41%)
Feb 05, 2009 0.6215 0.6700 0.6143 0.6538 197,972 +0.03(+5.19%)
Feb 04, 2009 0.6458 0.6780 0.6057 0.6215 105,801 -0.05(-7.23%)
Feb 03, 2009 0.6942 0.6942 0.6538 0.6700 139,059 -0.01(-1.19%)
Feb 02, 2009 0.5731 0.7023 0.5489 0.6780 438,086 +0.09(+15.07%)
Jan 30, 2009 0.6377 0.6700 0.5812 0.5893 0 -0.03(-5.19%)
Jan 29, 2009 0.6700 0.6700 0.6215 0.6215 126,486 -0.06(-9.41%)
Jan 28, 2009 0.6377 0.6942 0.6296 0.6861 239,947 +0.07(+11.84%)
Jan 27, 2009 0.5060 0.6296 0.5060 0.6135 129,787 +0.08(+15.15%)
Jan 26, 2009 0.4924 0.5327 0.4924 0.5327 379,926 +0.04(+8.20%)
Jan 23, 2009 0.4843 0.5247 0.4843 0.4924 218,288 +0.01(+1.67%)
Jan 22, 2009 0.5101 0.5186 0.4682 0.4843 235,121 +0.00(+0.00%)
Jan 21, 2009 0.4843 0.5247 0.4762 0.4843 788,319 +0.04(+9.09%)
Jan 20, 2009 0.5650 0.5732 0.4440 0.4440 356,498 -0.11(-20.29%)
Jan 16, 2009 0.5327 0.5811 0.5005 0.5570 400,733 +0.00(+0.00%)
Jan 15, 2009 0.6054 0.6780 0.5247 0.5570 335,832 -0.01(-1.43%)
Jan 14, 2009 0.7023 0.7265 0.5650 0.5650 239,876 -0.17(-23.08%)
Jan 13, 2009 0.6861 0.7426 0.6700 0.7345 435,706 +0.05(+7.06%)
Jan 12, 2009 0.8072 0.8153 0.6619 0.6861 532,149 -0.10(-12.37%)
Jan 09, 2009 0.8798 0.8879 0.7668 0.7830 299,904 -0.10(-11.82%)
Jan 08, 2009 0.8153 0.8879 0.6458 0.8879 474,899 +0.01(+0.92%)
Jan 07, 2009 0.9283 0.9363 0.8798 0.8798 658,484 +0.02(+2.83%)
Jan 06, 2009 0.6619 0.8556 0.6619 0.8556 684,668 +0.19(+29.27%)
Jan 05, 2009 0.6619 0.7023 0.6296 0.6619 247,625 +0.01(+1.23%)
Jan 02, 2009 0.6054 0.6700 0.5973 0.6538 0 +0.06(+9.46%)
Jan 01, 2009 0.5327 0.6054 0.5085 0.5973 0 +0.00(+0.00%)
Dec 31, 2008 0.5327 0.6054 0.5085 0.5973 585,655 +0.07(+13.85%)
Dec 30, 2008 0.5327 0.5731 0.4993 0.5247 423,636 +0.00(+0.00%)
Dec 29, 2008 0.5973 0.6135 0.5085 0.5247 2,610,479 -0.06(-10.96%)
Dec 26, 2008 0.6054 0.6054 0.5248 0.5893 445,569 +0.02(+2.82%)
Dec 24, 2008 0.5812 0.5893 0.5408 0.5731 184,788 +0.02(+2.90%)
Dec 23, 2008 0.5408 0.6006 0.5247 0.5570 637,842 +0.02(+2.99%)
Dec 22, 2008 0.5570 0.6054 0.4843 0.5408 2,563,953 -0.02(-4.29%)
Dec 19, 2008 0.6054 0.6296 0.5247 0.5650 1,241,953 +0.06(+11.11%)
Dec 18, 2008 0.5731 0.6054 0.4691 0.5085 1,795,386 -0.06(-11.27%)
Dec 17, 2008 0.6135 0.6135 0.5570 0.5731 1,144,934 -0.02(-4.05%)
Dec 16, 2008 0.5893 0.6296 0.5721 0.5973 774,613 +0.04(+7.25%)
Dec 15, 2008 0.6942 0.6942 0.5570 0.5570 1,124,881 -0.09(-13.75%)
Dec 12, 2008 0.5973 0.7265 0.5570 0.6458 1,138,498 +0.04(+6.67%)
Dec 11, 2008 0.8556 0.8637 0.6054 0.6054 831,513 -0.27(-30.56%)
Dec 10, 2008 0.8556 0.9283 0.7991 0.8718 836,972 +0.03(+3.85%)
Dec 09, 2008 1.033 1.033 0.8233 0.8395 829,505 -0.21(-20.00%)
Dec 08, 2008 0.7184 1.049 0.7184 1.049 1,026,005 +0.36(+52.94%)
Dec 05, 2008 0.6377 0.6861 0.6054 0.6861 245,078 +0.05(+7.59%)
Dec 04, 2008 0.6458 0.7668 0.6215 0.6377 253,830 -0.06(-8.14%)
Dec 03, 2008 0.6619 0.7265 0.6056 0.6942 441,054 +0.02(+2.38%)
Dec 02, 2008 0.6457 0.7023 0.6135 0.6780 408,714 +0.05(+7.69%)
Dec 01, 2008 0.7265 0.7507 0.6296 0.6296 964,556 -0.14(-17.89%)
Nov 28, 2008 0.7426 0.8045 0.5731 0.7668 376,131 +0.01(+1.06%)
Nov 26, 2008 0.6215 0.7910 0.5085 0.7588 1,009,313 +0.10(+14.63%)
Nov 25, 2008 0.6458 0.7426 0.5327 0.6619 2,380,904 +0.11(+20.59%)
Nov 24, 2008 0.4278 0.5650 0.4278 0.5489 1,150,453 +0.14(+33.33%)
Nov 21, 2008 0.4036 0.4682 0.3632 0.4117 1,619,947 +0.00(+0.00%)
Nov 20, 2008 0.3310 0.5085 0.2744 0.4117 5,611,082 +0.09(+27.50%)
Nov 19, 2008 0.5731 0.5731 0.3229 0.3229 1,152,013 -0.25(-43.66%)
Nov 18, 2008 0.7265 0.7265 0.5166 0.5731 1,564,802 -0.15(-20.22%)
Nov 17, 2008 0.8314 0.8476 0.7103 0.7184 695,723 -0.13(-15.24%)
Nov 14, 2008 0.9444 0.9444 0.8476 0.8476 583,143 -0.12(-12.50%)
Nov 13, 2008 0.9444 0.9848 0.9283 0.9686 1,020,041 +0.04(+4.35%)
Nov 12, 2008 1.074 1.114 0.9263 0.9283 1,149,468 -0.12(-11.54%)
Nov 11, 2008 1.098 1.098 1.025 1.049 673,052 -0.07(-6.48%)
Nov 10, 2008 1.332 1.332 1.114 1.122 1,389,928 -0.17(-13.12%)
Nov 07, 2008 1.413 1.413 1.219 1.292 693,247 -0.08(-5.88%)
Nov 06, 2008 1.300 1.429 1.203 1.372 703,030 -0.15(-10.05%)
Nov 05, 2008 1.735 1.808 1.308 1.526 708,068 -0.27(-15.25%)
Nov 04, 2008 1.905 1.913 1.655 1.800 477,779 +0.11(+6.70%)
Nov 03, 2008 1.808 1.857 1.655 1.687 1,170,417 +0.15(+10.00%)
Oct 31, 2008 1.300 1.574 1.292 1.534 1,043,490 +0.23(+18.01%)
Oct 30, 2008 1.259 1.340 1.146 1.300 523,072 +0.08(+6.62%)
Oct 29, 2008 1.259 1.332 1.211 1.219 654,378 -0.01(-0.66%)
Oct 28, 2008 1.041 1.429 1.041 1.227 4,685,990 +0.21(+20.63%)
Oct 27, 2008 1.170 1.275 1.017 1.017 1,358,984 -0.17(-14.29%)
Oct 24, 2008 1.114 1.332 1.090 1.187 1,660,031 -0.05(-3.92%)
Oct 23, 2008 1.752 1.800 1.219 1.235 3,400,515 -0.49(-28.50%)
Oct 22, 2008 2.050 2.123 1.647 1.727 1,761,533 -0.36(-17.37%)
Oct 21, 2008 2.422 2.422 2.058 2.091 4,673,937 -0.34(-13.95%)
Oct 20, 2008 2.438 2.535 2.397 2.430 960,786 -0.02(-0.66%)
Oct 17, 2008 2.648 2.648 2.430 2.446 831,035 -0.38(-13.43%)
Oct 16, 2008 2.599 2.825 2.333 2.825 885,005 +0.24(+9.38%)
Oct 15, 2008 2.962 2.970 2.583 2.583 1,391,756 -0.43(-14.21%)
Oct 14, 2008 3.027 3.083 2.777 3.011 763,722 +0.02(+0.81%)
Oct 13, 2008 2.874 2.987 2.777 2.987 984,809 +0.28(+10.45%)
Oct 10, 2008 2.631 2.922 2.405 2.704 1,683,921 +0.00(+0.00%)
Oct 09, 2008 2.720 2.938 2.664 2.704 1,314,585 +0.02(+0.60%)
Oct 08, 2008 2.801 3.011 2.470 2.688 3,310,512 -0.19(-6.46%)
Oct 07, 2008 3.213 3.229 2.833 2.874 1,205,290 -0.28(-8.95%)
Oct 06, 2008 3.269 3.277 3.043 3.156 1,495,437 -0.19(-5.78%)
Oct 03, 2008 3.253 3.511 3.205 3.350 974,373 +0.15(+4.53%)
Oct 02, 2008 3.584 3.584 3.205 3.205 644,313 -0.41(-11.38%)
Oct 01, 2008 3.810 3.899 3.527 3.616 1,039,219 -0.29(-7.44%)
Sep 30, 2008 3.959 4.036 3.689 3.907 1,096,352 +0.01(+0.21%)
Sep 29, 2008 4.310 4.407 3.309 3.899 825,508 -0.47(-10.72%)
Sep 26, 2008 4.577 4.593 4.327 4.367 0 -0.31(-6.72%)
Sep 25, 2008 4.762 4.819 4.633 4.682 830,558 +0.00(+0.00%)
Sep 24, 2008 4.835 4.908 4.641 4.682 647,817 -0.15(-3.01%)
Sep 23, 2008 4.819 4.956 4.779 4.827 1,497,906 +0.02(+0.34%)
Sep 22, 2008 5.053 5.150 4.787 4.811 685,097 -0.19(-3.72%)
Sep 19, 2008 4.843 5.650 4.762 4.997 0 +0.36(+7.84%)
Sep 18, 2008 4.940 4.940 4.440 4.633 1,559,721 -0.09(-1.88%)
Sep 17, 2008 5.214 5.263 4.649 4.722 1,769,350 -0.57(-10.82%)
Sep 16, 2008 4.988 5.327 4.851 5.295 1,261,093 +0.26(+5.13%)
Sep 15, 2008 5.279 5.303 5.037 5.037 2,184,469 -0.33(-6.17%)
Sep 12, 2008 5.231 5.465 5.166 5.368 707,093 +0.12(+2.31%)
Sep 11, 2008 4.997 5.255 4.875 5.247 403,481 +0.19(+3.67%)
Sep 10, 2008 5.223 5.239 4.859 5.061 814,846 -0.04(-0.79%)
Sep 09, 2008 5.271 5.336 5.101 5.101 1,485,204 -0.14(-2.62%)
Sep 08, 2008 5.505 5.650 5.223 5.239 588,642 +0.02(+0.31%)
Sep 05, 2008 5.013 5.239 4.908 5.223 0 +0.17(+3.35%)
Sep 04, 2008 5.150 5.206 4.964 5.053 451,904 -0.20(-3.84%)
Sep 03, 2008 5.206 5.327 5.126 5.255 429,540 +0.07(+1.40%)
Sep 02, 2008 5.206 5.449 5.110 5.182 581,773 +0.06(+1.26%)
Aug 29, 2008 5.174 5.303 4.932 5.118 411,273 -0.08(-1.55%)
Aug 28, 2008 5.085 5.239 5.021 5.198 336,609 +0.11(+2.22%)
Aug 27, 2008 4.988 5.101 4.932 5.085 322,353 +0.11(+2.27%)
Aug 26, 2008 4.980 5.045 4.916 4.972 321,044 +0.01(+0.16%)
Aug 25, 2008 5.182 5.182 4.964 4.964 278,895 -0.22(-4.21%)
Aug 22, 2008 5.166 5.263 5.126 5.182 606,401 +0.08(+1.58%)
Aug 21, 2008 5.069 5.269 5.021 5.101 509,078 -0.05(-0.94%)
Aug 20, 2008 5.166 5.223 5.077 5.150 712,429 -0.09(-1.69%)
Aug 19, 2008 5.247 5.336 5.118 5.239 664,739 -0.13(-2.41%)
Aug 18, 2008 5.336 5.481 5.206 5.368 796,439 +0.08(+1.53%)
Aug 15, 2008 5.231 5.449 5.231 5.287 0 +0.12(+2.34%)
Aug 14, 2008 5.053 5.489 5.037 5.166 437,687 +0.10(+2.07%)
Aug 13, 2008 5.271 5.271 5.053 5.061 364,809 -0.10(-1.88%)
Aug 12, 2008 5.206 5.287 5.126 5.158 383,968 -0.05(-0.93%)
Aug 11, 2008 5.085 5.489 4.990 5.206 471,920 +0.04(+0.78%)
Aug 08, 2008 4.714 5.247 4.553 5.166 569,814 +0.45(+9.59%)
Aug 07, 2008 4.641 5.005 4.641 4.714 1,054,408 -0.12(-2.50%)
Aug 06, 2008 4.641 4.851 4.528 4.835 1,153,825 +0.19(+4.17%)
Aug 05, 2008 4.553 4.649 4.528 4.641 762,399 +0.19(+4.36%)
Aug 04, 2008 4.779 4.827 4.440 4.448 521,175 -0.33(-6.93%)
Aug 01, 2008 5.182 5.182 4.649 4.779 682,023 -0.37(-7.21%)
Jul 31, 2008 5.021 5.214 4.819 5.150 617,319 +0.00(+0.00%)
Jul 30, 2008 5.271 5.271 4.875 5.150 683,933 -0.07(-1.39%)
Jul 29, 2008 5.223 5.303 4.964 5.223 784,882 +0.17(+3.35%)
Jul 28, 2008 5.206 5.263 4.843 5.053 1,138,668 -0.22(-4.13%)
Jul 25, 2008 5.545 5.553 5.239 5.271 917,295 -0.16(-2.97%)
Jul 24, 2008 5.683 5.844 5.392 5.432 586,957 -0.15(-2.75%)
Jul 23, 2008 5.731 6.046 5.489 5.586 736,344 -0.07(-1.28%)
Jul 22, 2008 5.440 5.876 5.408 5.658 635,694 +0.22(+4.01%)
Jul 21, 2008 5.465 5.505 5.360 5.440 578,341 +0.07(+1.35%)
Jul 18, 2008 5.505 5.586 5.327 5.368 782,829 -0.24(-4.32%)
Jul 17, 2008 5.327 5.634 5.134 5.610 1,422,856 +0.31(+5.95%)
Jul 16, 2008 4.956 5.303 4.859 5.295 715,229 +0.37(+7.54%)
Jul 15, 2008 4.819 5.069 4.722 4.924 895,722 +0.08(+1.67%)
Jul 14, 2008 4.956 5.045 4.706 4.843 371,858 -0.06(-1.32%)
Jul 11, 2008 4.504 4.980 4.472 4.908 412,879 +0.28(+6.11%)
Jul 10, 2008 4.480 4.859 4.440 4.625 464,012 +0.17(+3.80%)
Jul 09, 2008 4.585 4.754 4.431 4.456 427,453 -0.20(-4.33%)
Jul 08, 2008 4.189 4.819 4.165 4.658 1,678,896 +0.66(+16.57%)
Jul 07, 2008 4.076 4.214 3.875 3.996 774,380 -0.04(-1.00%)
Jul 04, 2008 4.254 4.302 3.996 4.036 466,383 +0.00(+0.00%)
Jul 03, 2008 4.254 4.302 3.996 4.036 466,383 -0.23(-5.48%)
Jul 02, 2008 4.238 4.440 4.222 4.270 1,308,874 +0.01(+0.19%)
Jul 01, 2008 4.246 4.456 3.996 4.262 1,525,181 -0.06(-1.31%)
Jun 30, 2008 4.133 5.085 4.117 4.318 1,665,449 -0.08(-1.83%)
Jun 27, 2008 4.448 4.496 4.173 4.399 12,114,203 -0.04(-0.91%)
Jun 26, 2008 5.077 5.077 4.399 4.440 2,782,306 -0.60(-11.86%)
Jun 25, 2008 4.997 5.344 4.972 5.037 989,399 +0.02(+0.48%)
Jun 24, 2008 5.521 5.537 4.875 5.013 1,325,966 -0.31(-5.91%)
Jun 23, 2008 5.699 5.723 5.327 5.327 763,357 -0.40(-7.04%)
Jun 20, 2008 6.554 6.571 5.570 5.731 3,202,854 -0.74(-11.47%)
Jun 19, 2008 6.902 7.039 6.449 6.474 1,315,817 -0.50(-7.18%)
Jun 18, 2008 7.265 7.265 6.902 6.974 397,403 -0.10(-1.37%)
Jun 17, 2008 7.265 7.265 7.071 7.071 515,420 -0.12(-1.68%)
Jun 16, 2008 7.160 7.241 6.998 7.192 374,873 +0.03(+0.45%)
Jun 13, 2008 7.354 7.354 7.006 7.160 663,251 -0.10(-1.44%)
Jun 12, 2008 7.208 7.337 6.998 7.265 1,561,455 +0.16(+2.27%)
Jun 11, 2008 7.571 7.636 6.958 7.103 2,159,388 -0.56(-7.27%)
Jun 10, 2008 7.571 7.741 7.418 7.660 1,848,265 -0.22(-2.77%)
Jun 09, 2008 8.153 8.241 7.789 7.878 392,588 -0.27(-3.27%)
Jun 06, 2008 8.072 8.241 7.991 8.145 427,794 -0.07(-0.88%)
Jun 05, 2008 8.274 8.330 8.120 8.217 328,392 -0.06(-0.68%)
Jun 04, 2008 8.395 8.443 8.120 8.274 252,794 -0.04(-0.49%)
Jun 03, 2008 8.371 8.621 8.177 8.314 512,779 -0.17(-2.00%)
Jun 02, 2008 8.435 8.556 8.363 8.484 313,112 -0.07(-0.85%)
May 30, 2008 8.613 8.637 8.467 8.556 169,629 +0.09(+1.05%)
May 29, 2008 8.314 8.677 8.274 8.467 304,162 +0.05(+0.58%)
May 28, 2008 8.564 8.580 8.354 8.419 505,813 -0.02(-0.29%)
May 27, 2008 8.484 8.564 8.354 8.443 502,593 -0.10(-1.23%)
May 26, 2008 8.580 8.726 8.201 8.548 0 +0.00(+0.00%)
May 23, 2008 8.580 8.726 8.201 8.548 763,388 +0.01(+0.09%)
May 22, 2008 9.283 9.509 8.241 8.540 1,930,916 -0.78(-8.40%)
May 21, 2008 9.533 9.686 9.267 9.323 699,542 -0.20(-2.12%)
May 20, 2008 9.501 9.589 9.460 9.525 538,764 -0.05(-0.51%)
May 19, 2008 9.832 9.864 9.549 9.573 926,630 -0.22(-2.23%)
May 16, 2008 9.912 9.912 9.719 9.791 1,356,617 -0.08(-0.82%)
May 15, 2008 9.815 9.888 9.581 9.872 450,017 +0.06(+0.58%)
May 14, 2008 10.13 10.13 9.719 9.815 682,793 -0.07(-0.73%)
May 13, 2008 9.727 10.21 9.654 9.888 1,354,241 +0.44(+4.70%)
May 12, 2008 9.259 9.485 9.194 9.444 689,050 +0.21(+2.27%)
May 09, 2008 9.121 9.396 9.049 9.234 329,504 +0.09(+0.97%)
May 08, 2008 9.186 9.323 9.008 9.146 697,440 -0.06(-0.70%)
May 07, 2008 9.404 9.525 9.081 9.210 618,974 -0.22(-2.31%)
May 06, 2008 9.670 9.678 9.315 9.428 1,201,591 -0.20(-2.10%)
May 05, 2008 9.969 9.977 9.517 9.630 972,500 -0.23(-2.29%)
May 02, 2008 9.928 10.00 9.799 9.856 872,657 +0.01(+0.08%)
May 01, 2008 9.767 9.945 9.686 9.848 1,175,416 +0.19(+2.01%)
Apr 30, 2008 9.686 10.09 9.654 9.654 1,009,055 -0.11(-1.16%)
Apr 29, 2008 9.065 9.791 9.041 9.767 1,781,805 +0.73(+8.04%)
Apr 28, 2008 8.492 9.202 8.476 9.041 671,176 +0.44(+5.16%)
Apr 25, 2008 8.290 8.677 8.290 8.597 1,631,887 +0.28(+3.40%)
Apr 24, 2008 8.274 8.330 8.112 8.314 753,659 +0.16(+1.98%)
Apr 23, 2008 8.314 8.338 8.153 8.153 262,312 -0.16(-1.94%)
Apr 22, 2008 8.169 8.427 8.072 8.314 284,194 +0.15(+1.78%)
Apr 21, 2008 8.435 8.548 8.169 8.169 574,435 -0.44(-5.07%)
Apr 18, 2008 8.476 8.677 8.391 8.605 369,376 +0.28(+3.39%)
Apr 17, 2008 8.274 8.476 8.250 8.322 606,876 +0.25(+3.10%)
Apr 16, 2008 8.161 8.482 8.072 8.072 284,437 -0.01(-0.10%)
Apr 15, 2008 8.354 8.371 7.741 8.080 1,005,458 -0.23(-2.72%)
Apr 14, 2008 8.314 8.322 8.193 8.306 110,122 -0.03(-0.39%)
Apr 11, 2008 8.346 8.500 8.161 8.338 294,724 -0.18(-2.09%)
Apr 10, 2008 8.314 8.540 8.112 8.516 231,790 +0.12(+1.44%)
Apr 09, 2008 8.476 8.677 8.274 8.395 323,218 -0.08(-0.95%)
Apr 08, 2008 8.258 8.476 8.153 8.476 411,177 +0.20(+2.44%)
Apr 07, 2008 8.233 8.274 8.193 8.274 271,681 +0.04(+0.49%)
Apr 04, 2008 8.161 8.354 8.080 8.233 476,836 -0.04(-0.49%)
Apr 03, 2008 8.112 8.306 8.072 8.274 934,842 +0.14(+1.69%)
Apr 02, 2008 8.274 8.286 7.964 8.137 464,207 -0.14(-1.66%)
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.