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

Dana Inc (NY: DAN )

14.03 -0.09 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 0.5894 0.6378 0.5571 0.6378 1,875,377 +0.05(+8.22%)
Apr 29, 2009 0.5571 0.5894 0.5248 0.5894 2,996,422 +0.03(+5.80%)
Apr 28, 2009 0.5571 0.5571 0.5409 0.5571 302,482 -0.01(-1.43%)
Apr 27, 2009 0.5894 0.6055 0.5409 0.5651 537,022 -0.02(-4.11%)
Apr 24, 2009 0.5894 0.6620 0.5651 0.5894 882,123 +0.03(+5.80%)
Apr 23, 2009 0.6136 0.6539 0.5209 0.5571 1,553,570 -0.09(-13.75%)
Apr 22, 2009 0.6539 0.6782 0.6216 0.6459 470,341 -0.02(-2.44%)
Apr 21, 2009 0.6055 0.6620 0.5651 0.6620 545,757 +0.05(+7.89%)
Apr 20, 2009 0.6943 0.7185 0.4925 0.6136 2,083,805 -0.08(-11.63%)
Apr 17, 2009 0.6273 0.7024 0.6216 0.6943 1,569,286 +0.07(+11.69%)
Apr 16, 2009 0.6136 0.6216 0.5732 0.6216 740,608 +0.02(+2.67%)
Apr 15, 2009 0.5894 0.6055 0.5651 0.6055 1,155,253 +0.02(+2.74%)
Apr 14, 2009 0.5732 0.5894 0.5409 0.5894 1,070,740 +0.01(+1.39%)
Apr 13, 2009 0.5651 0.6055 0.5260 0.5813 687,332 +0.01(+1.41%)
Apr 09, 2009 0.5490 0.6055 0.5490 0.5732 1,323,520 +0.06(+12.70%)
Apr 08, 2009 0.4844 0.5248 0.4602 0.5086 554,777 +0.05(+10.53%)
Apr 07, 2009 0.5167 0.5409 0.4602 0.4602 781,850 -0.06(-12.31%)
Apr 06, 2009 0.5409 0.5974 0.5248 0.5248 1,837,241 -0.01(-1.52%)
Apr 03, 2009 0.4521 0.5651 0.4440 0.5328 2,031,626 +0.09(+20.00%)
Apr 02, 2009 0.4279 0.4763 0.4037 0.4440 2,131,208 +0.05(+12.24%)
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.