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, 2008 9.688 10.09 9.656 9.656 1,008,882 -0.11(-1.16%)
Apr 29, 2008 9.066 9.793 9.042 9.769 1,781,501 +0.73(+8.04%)
Apr 28, 2008 8.493 9.204 8.477 9.042 671,061 +0.44(+5.16%)
Apr 25, 2008 8.291 8.679 8.291 8.598 1,631,608 +0.28(+3.40%)
Apr 24, 2008 8.275 8.332 8.114 8.316 753,530 +0.16(+1.98%)
Apr 23, 2008 8.316 8.340 8.154 8.154 262,267 -0.16(-1.94%)
Apr 22, 2008 8.170 8.429 8.073 8.316 284,145 +0.15(+1.78%)
Apr 21, 2008 8.437 8.550 8.170 8.170 574,337 -0.44(-5.07%)
Apr 18, 2008 8.477 8.679 8.392 8.606 369,313 +0.28(+3.39%)
Apr 17, 2008 8.275 8.477 8.251 8.324 606,772 +0.25(+3.10%)
Apr 16, 2008 8.162 8.483 8.073 8.073 284,388 -0.01(-0.10%)
Apr 15, 2008 8.356 8.372 7.742 8.081 1,005,287 -0.23(-2.72%)
Apr 14, 2008 8.316 8.324 8.194 8.307 110,103 -0.03(-0.39%)
Apr 11, 2008 8.348 8.501 8.162 8.340 294,674 -0.18(-2.09%)
Apr 10, 2008 8.316 8.542 8.114 8.517 231,750 +0.12(+1.44%)
Apr 09, 2008 8.477 8.679 8.275 8.396 323,162 -0.08(-0.95%)
Apr 08, 2008 8.259 8.477 8.154 8.477 411,106 +0.20(+2.44%)
Apr 07, 2008 8.235 8.275 8.194 8.275 271,635 +0.04(+0.49%)
Apr 04, 2008 8.162 8.356 8.081 8.235 476,755 -0.04(-0.49%)
Apr 03, 2008 8.114 8.307 8.073 8.275 934,682 +0.14(+1.69%)
Apr 02, 2008 8.275 8.287 7.965 8.138 464,128 -0.14(-1.66%)
Apr 01, 2008 8.477 8.477 8.073 8.275 411,824 +0.20(+2.50%)
Mar 31, 2008 8.073 8.299 7.839 8.073 279,067 -0.05(-0.60%)
Mar 28, 2008 7.831 8.130 7.718 8.122 2,172,029 +0.21(+2.65%)
Mar 27, 2008 7.589 8.017 7.589 7.912 703,923 +0.36(+4.81%)
Mar 26, 2008 7.670 7.670 7.516 7.549 357,473 -0.06(-0.74%)
Mar 25, 2008 7.419 7.621 7.395 7.605 1,537,953 +0.14(+1.84%)
Mar 24, 2008 7.347 7.516 7.258 7.468 1,494,074 +0.38(+5.35%)
Mar 21, 2008 7.226 7.468 6.862 7.088 343,972 +0.00(+0.00%)
Mar 20, 2008 7.226 7.468 6.862 7.088 343,972 -0.11(-1.57%)
Mar 19, 2008 7.468 8.098 6.951 7.201 381,995 -0.22(-2.94%)
Mar 18, 2008 7.605 7.605 6.951 7.419 795,211 -0.19(-2.44%)
Mar 17, 2008 7.912 8.073 7.185 7.605 297,084 -0.39(-4.85%)
Mar 14, 2008 7.993 8.073 7.912 7.993 24,649 -0.08(-1.00%)
Mar 13, 2008 7.912 8.235 7.871 8.073 73,080 -0.04(-0.50%)
Mar 12, 2008 8.525 8.525 7.952 8.114 99,215 +0.12(+1.52%)
Mar 11, 2008 8.881 9.196 7.767 7.993 615,855 -0.89(-10.00%)
Mar 10, 2008 9.099 9.099 8.663 8.881 60,941 -0.24(-2.65%)
Mar 07, 2008 9.002 9.123 8.283 9.123 109,000 -0.06(-0.70%)
Mar 06, 2008 9.486 9.527 9.034 9.187 202,271 -0.34(-3.56%)
Mar 05, 2008 9.527 9.688 9.486 9.527 112,345 -0.02(-0.25%)
Mar 04, 2008 9.082 9.599 9.082 9.551 47,706 +0.19(+1.98%)
Mar 03, 2008 9.486 9.648 9.268 9.365 176,631 -0.16(-1.69%)
Feb 29, 2008 9.688 9.688 9.494 9.527 168,703 -0.04(-0.42%)
Feb 28, 2008 9.688 9.696 9.486 9.567 1,249,423 -0.12(-1.25%)
Feb 27, 2008 9.446 9.696 9.405 9.688 117,423 +0.28(+3.00%)
Feb 26, 2008 9.284 9.527 9.187 9.405 561,850 +0.12(+1.30%)
Feb 25, 2008 9.284 9.648 9.082 9.284 293,128 +0.04(+0.44%)
Feb 22, 2008 9.325 9.325 9.082 9.244 229,273 +0.00(+0.00%)
Feb 21, 2008 9.228 9.527 9.228 9.244 134,269 +0.08(+0.88%)
Feb 20, 2008 9.260 9.284 8.961 9.163 131,915 -0.12(-1.30%)
Feb 19, 2008 9.527 9.527 9.163 9.284 137,929 -0.20(-2.13%)
Feb 18, 2008 8.921 9.486 8.638 9.486 0 +0.00(+0.00%)
Feb 15, 2008 8.921 9.486 8.638 9.486 702,065 +0.48(+5.38%)
Feb 14, 2008 8.655 9.204 8.655 9.002 508,712 +0.40(+4.69%)
Feb 13, 2008 8.154 8.638 8.154 8.598 109,620 +0.32(+3.90%)
Feb 12, 2008 8.396 8.477 7.670 8.275 1,039,596 +0.02(+0.20%)
Feb 11, 2008 9.325 9.325 8.154 8.259 111,924 -0.99(-10.69%)
Feb 08, 2008 9.551 9.617 8.114 9.248 21,924 -0.28(-2.92%)
Feb 07, 2008 10.05 10.05 9.527 9.527 6,069 -0.48(-4.84%)
Feb 06, 2008 9.688 10.25 9.688 10.01 132,535 +0.36(+3.77%)
Feb 05, 2008 10.29 10.29 9.648 9.648 27,993 -0.65(-6.27%)
Feb 04, 2008 10.50 10.58 10.25 10.29 60,445 +0.04(+0.39%)
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.