Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dana Inc
(NY:
DAN
)
14.00
+0.42 (+3.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
0.6378
0.6701
0.5813
0.5894
0
-0.03(-5.19%)
Jan 29, 2009
0.6701
0.6701
0.6216
0.6216
126,464
-0.06(-9.41%)
Jan 28, 2009
0.6378
0.6943
0.6297
0.6862
239,906
+0.07(+11.84%)
Jan 27, 2009
0.5060
0.6297
0.5060
0.6136
129,765
+0.08(+15.15%)
Jan 26, 2009
0.4925
0.5328
0.4925
0.5328
379,862
+0.04(+8.20%)
Jan 23, 2009
0.4844
0.5248
0.4844
0.4925
218,250
+0.01(+1.67%)
Jan 22, 2009
0.5102
0.5187
0.4683
0.4844
235,081
+0.00(+0.00%)
Jan 21, 2009
0.4844
0.5248
0.4763
0.4844
788,184
+0.04(+9.09%)
Jan 20, 2009
0.5651
0.5733
0.4440
0.4440
356,438
-0.11(-20.29%)
Jan 16, 2009
0.5328
0.5812
0.5005
0.5571
400,665
+0.00(+0.00%)
Jan 15, 2009
0.6055
0.6782
0.5248
0.5571
335,774
-0.01(-1.43%)
Jan 14, 2009
0.7024
0.7266
0.5651
0.5651
239,835
-0.17(-23.08%)
Jan 13, 2009
0.6862
0.7427
0.6701
0.7347
435,632
+0.05(+7.06%)
Jan 12, 2009
0.8073
0.8154
0.6620
0.6862
532,058
-0.10(-12.37%)
Jan 09, 2009
0.8800
0.8881
0.7670
0.7831
299,852
-0.10(-11.82%)
Jan 08, 2009
0.8154
0.8881
0.6459
0.8881
474,817
+0.01(+0.92%)
Jan 07, 2009
0.9284
0.9365
0.8800
0.8800
658,371
+0.02(+2.83%)
Jan 06, 2009
0.6620
0.8558
0.6620
0.8558
684,551
+0.19(+29.27%)
Jan 05, 2009
0.6620
0.7024
0.6297
0.6620
247,583
+0.01(+1.23%)
Jan 02, 2009
0.6055
0.6701
0.5974
0.6539
0
+0.06(+9.46%)
Jan 01, 2009
0.5328
0.6055
0.5086
0.5974
0
+0.00(+0.00%)
Dec 31, 2008
0.5328
0.6055
0.5086
0.5974
585,555
+0.07(+13.85%)
Dec 30, 2008
0.5328
0.5732
0.4993
0.5248
423,563
+0.00(+0.00%)
Dec 29, 2008
0.5974
0.6136
0.5086
0.5248
2,610,033
-0.06(-10.96%)
Dec 26, 2008
0.6055
0.6055
0.5248
0.5894
445,493
+0.02(+2.82%)
Dec 24, 2008
0.5813
0.5894
0.5409
0.5732
184,756
+0.02(+2.90%)
Dec 23, 2008
0.5409
0.6007
0.5248
0.5571
637,733
+0.02(+2.98%)
Dec 22, 2008
0.5571
0.6055
0.4844
0.5409
2,563,514
-0.02(-4.29%)
Dec 19, 2008
0.6055
0.6297
0.5248
0.5651
1,241,741
+0.06(+11.11%)
Dec 18, 2008
0.5732
0.6055
0.4691
0.5086
1,795,079
-0.06(-11.27%)
Dec 17, 2008
0.6136
0.6136
0.5571
0.5732
1,144,738
-0.02(-4.05%)
Dec 16, 2008
0.5894
0.6297
0.5722
0.5974
774,481
+0.04(+7.25%)
Dec 15, 2008
0.6943
0.6943
0.5571
0.5571
1,124,688
-0.09(-13.75%)
Dec 12, 2008
0.5974
0.7266
0.5571
0.6459
1,138,304
+0.04(+6.67%)
Dec 11, 2008
0.8558
0.8638
0.6055
0.6055
831,371
-0.27(-30.56%)
Dec 10, 2008
0.8558
0.9284
0.7993
0.8719
836,829
+0.03(+3.85%)
Dec 09, 2008
1.033
1.033
0.8235
0.8396
829,363
-0.21(-20.00%)
Dec 08, 2008
0.7185
1.050
0.7185
1.050
1,025,830
+0.36(+52.94%)
Dec 05, 2008
0.6378
0.6862
0.6055
0.6862
245,036
+0.05(+7.59%)
Dec 04, 2008
0.6459
0.7670
0.6216
0.6378
253,787
-0.06(-8.14%)
Dec 03, 2008
0.6620
0.7266
0.6057
0.6943
440,979
+0.02(+2.38%)
Dec 02, 2008
0.6458
0.7024
0.6136
0.6782
408,644
+0.05(+7.69%)
Dec 01, 2008
0.7266
0.7508
0.6297
0.6297
964,391
-0.14(-17.89%)
Nov 28, 2008
0.7427
0.8047
0.5732
0.7670
376,066
+0.01(+1.06%)
Nov 26, 2008
0.6216
0.7911
0.5086
0.7589
1,009,140
+0.10(+14.63%)
Nov 25, 2008
0.6459
0.7427
0.5328
0.6620
2,380,497
+0.11(+20.59%)
Nov 24, 2008
0.4279
0.5651
0.4279
0.5490
1,150,257
+0.14(+33.33%)
Nov 21, 2008
0.4037
0.4683
0.3633
0.4117
1,619,670
+0.00(+0.00%)
Nov 20, 2008
0.3310
0.5086
0.2745
0.4117
5,610,123
+0.09(+27.50%)
Nov 19, 2008
0.5732
0.5732
0.3229
0.3229
1,151,816
-0.25(-43.66%)
Nov 18, 2008
0.7266
0.7266
0.5167
0.5732
1,564,534
-0.15(-20.22%)
Nov 17, 2008
0.8316
0.8477
0.7105
0.7185
695,604
-0.13(-15.24%)
Nov 14, 2008
0.9446
0.9446
0.8477
0.8477
583,043
-0.12(-12.50%)
Nov 13, 2008
0.9446
0.9849
0.9284
0.9688
1,019,867
+0.04(+4.35%)
Nov 12, 2008
1.074
1.114
0.9264
0.9284
1,149,272
-0.12(-11.54%)
Nov 11, 2008
1.098
1.098
1.025
1.050
672,937
-0.07(-6.47%)
Nov 10, 2008
1.332
1.332
1.114
1.122
1,389,691
-0.17(-13.13%)
Nov 07, 2008
1.413
1.413
1.219
1.292
693,129
-0.08(-5.88%)
Nov 06, 2008
1.300
1.429
1.203
1.372
702,909
-0.15(-10.05%)
Nov 05, 2008
1.736
1.808
1.308
1.526
707,947
-0.27(-15.25%)
Nov 04, 2008
1.905
1.913
1.655
1.800
477,697
+0.11(+6.70%)
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
.