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

Dana Inc (NY: DAN )

14.06 +0.16 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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.