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

Dana Inc (NY: DAN )

13.61 +0.22 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
Apr 01, 2009 0.3714 0.3956 0.3552 0.3956 1,284,806 +0.02(+6.52%)
Mar 31, 2009 0.4117 0.4117 0.3714 0.3714 591,259 -0.02(-6.12%)
Mar 30, 2009 0.4348 0.4348 0.3794 0.3956 603,906 -0.12(-23.44%)
Mar 26, 2009 0.4521 0.5167 0.4440 0.5167 956,483 +0.07(+16.36%)
Mar 25, 2009 0.4037 0.4521 0.4037 0.4440 1,453,362 +0.04(+10.00%)
Mar 24, 2009 0.4521 0.4683 0.4037 0.4037 1,767,458 -0.05(-10.71%)
Mar 23, 2009 0.4289 0.4521 0.4199 0.4521 1,870,934 +0.06(+14.29%)
Mar 20, 2009 0.4117 0.4522 0.3794 0.3956 2,231,654 +0.02(+4.26%)
Mar 19, 2009 0.6297 0.6297 0.3794 0.3794 4,700,302 -0.03(-7.84%)
Mar 18, 2009 0.3875 0.4198 0.3633 0.4117 816,450 +0.02(+4.08%)
Mar 17, 2009 0.3189 0.3956 0.3068 0.3956 1,070,054 +0.06(+19.51%)
Mar 16, 2009 0.2745 0.4037 0.2018 0.3310 1,352,717 +0.08(+32.26%)
Mar 13, 2009 0.2341 0.2745 0.2261 0.2503 0 +0.02(+10.71%)
Mar 12, 2009 0.2099 0.2261 0.1938 0.2261 497,941 +0.02(+12.00%)
Mar 11, 2009 0.2261 0.2261 0.1932 0.2018 670,221 -0.12(-37.50%)
Mar 10, 2009 0.1938 0.3229 0.1615 0.3229 621,800 +0.16(+100.00%)
Mar 09, 2009 0.1938 0.2341 0.1534 0.1615 473,782 -0.02(-13.04%)
Mar 06, 2009 0.1776 0.2664 0.1534 0.1857 0 -0.02(-8.00%)
Mar 05, 2009 0.2826 0.2826 0.1615 0.2018 139,106 -0.04(-16.67%)
Mar 04, 2009 0.2422 0.2422 0.2018 0.2422 738,647 -0.02(-9.09%)
Mar 02, 2009 0.2906 0.3229 0.2664 0.2664 713,702 -0.02(-8.33%)
Feb 27, 2009 0.3391 0.3714 0.2826 0.2906 0 -0.01(-2.70%)
Feb 26, 2009 0.3391 0.3633 0.2987 0.2987 320,071 -0.02(-7.50%)
Feb 25, 2009 0.3875 0.3956 0.3229 0.3229 391,547 -0.06(-14.89%)
Feb 24, 2009 0.3538 0.4037 0.3391 0.3794 423,521 +0.05(+14.63%)
Feb 23, 2009 0.3714 0.4037 0.3229 0.3310 363,300 -0.02(-6.82%)
Feb 20, 2009 0.3794 0.4117 0.3391 0.3552 499,135 -0.03(-8.33%)
Feb 19, 2009 0.4198 0.4844 0.3875 0.3875 264,328 -0.02(-4.00%)
Feb 18, 2009 0.4279 0.5248 0.4037 0.4037 358,496 -0.02(-5.66%)
Feb 17, 2009 0.5514 0.5514 0.4279 0.4279 533,368 -0.10(-18.46%)
Feb 13, 2009 0.5248 0.5651 0.5086 0.5248 419,927 +0.01(+1.56%)
Feb 12, 2009 0.5813 0.5813 0.5167 0.5167 224,207 -0.02(-4.48%)
Feb 11, 2009 0.5167 0.5974 0.5167 0.5409 133,450 +0.06(+13.56%)
Feb 10, 2009 0.6378 0.6378 0.4763 0.4763 313,103 -0.16(-25.32%)
Feb 09, 2009 0.7266 0.7266 0.6297 0.6378 158,175 -0.06(-9.20%)
Feb 06, 2009 0.6459 0.7427 0.6459 0.7024 199,077 +0.05(+7.41%)
Feb 05, 2009 0.6216 0.6701 0.6144 0.6539 197,938 +0.03(+5.19%)
Feb 04, 2009 0.6459 0.6782 0.6058 0.6216 105,782 -0.05(-7.23%)
Feb 03, 2009 0.6943 0.6943 0.6539 0.6701 139,035 -0.01(-1.19%)
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.