Indicators

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

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%)

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.