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
)
13.61
-0.23 (-1.66%)
Streaming Delayed Price
Updated: 1:49 PM EDT, May 23, 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 (%)
Oct 29, 2010
11.45
11.75
11.34
11.44
2,667,211
-0.02(-0.21%)
Oct 28, 2010
11.21
11.58
11.10
11.46
4,704,569
+0.42(+3.80%)
Oct 27, 2010
11.06
11.25
10.83
11.04
2,780,244
-0.10(-0.87%)
Oct 25, 2010
11.19
11.30
11.07
11.14
2,241,186
+0.07(+0.66%)
Oct 22, 2010
10.98
11.13
10.86
11.07
2,217,117
+0.16(+1.48%)
Oct 21, 2010
10.83
11.06
10.58
10.91
2,588,063
+0.15(+1.43%)
Oct 20, 2010
10.63
10.92
10.55
10.75
2,168,749
+0.22(+2.07%)
Oct 19, 2010
10.56
10.80
10.33
10.54
3,061,040
-0.27(-2.47%)
Oct 18, 2010
11.03
11.03
10.63
10.80
1,889,853
-0.13(-1.18%)
Oct 15, 2010
10.99
11.06
10.67
10.93
2,584,882
+0.08(+0.74%)
Oct 14, 2010
10.87
11.01
10.73
10.85
1,516,006
-0.02(-0.15%)
Oct 13, 2010
10.86
11.00
10.64
10.87
3,301,857
+0.19(+1.74%)
Oct 12, 2010
10.60
10.81
10.43
10.68
2,819,763
+0.02(+0.15%)
Oct 11, 2010
10.75
10.75
10.55
10.66
1,456,127
-0.08(-0.75%)
Oct 08, 2010
10.75
10.81
10.30
10.75
3,169,649
+0.46(+4.47%)
Oct 07, 2010
10.50
10.50
10.13
10.29
3,431
-0.14(-1.32%)
Oct 06, 2010
10.35
10.51
10.29
10.42
2,312,576
+0.03(+0.31%)
Oct 05, 2010
10.01
10.46
9.995
10.39
9,917
+0.57(+5.84%)
Oct 04, 2010
10.08
10.14
9.736
9.817
1,945,202
-0.29(-2.88%)
Oct 01, 2010
10.11
10.12
9.849
10.11
4,267,500
+0.16(+1.62%)
Sep 30, 2010
9.949
10.33
9.898
9.946
32,879
-0.15(-1.52%)
Sep 29, 2010
9.890
10.16
9.858
10.10
3,409,682
+0.14(+1.38%)
Sep 28, 2010
9.833
10.02
9.527
9.962
2,306
+0.19(+1.98%)
Sep 27, 2010
9.736
9.906
9.648
9.769
2,078,844
-0.01(-0.08%)
Sep 24, 2010
9.535
9.825
9.478
9.777
3,576,484
+0.47(+5.03%)
Sep 23, 2010
9.309
9.656
9.244
9.309
188,264
-0.15(-1.62%)
Sep 22, 2010
9.381
9.656
9.317
9.462
2,648,095
+0.02(+0.26%)
Sep 21, 2010
9.414
9.656
9.333
9.438
3,862,770
+0.05(+0.52%)
Sep 20, 2010
9.026
9.405
8.889
9.389
3,170,538
+0.44(+4.87%)
Sep 17, 2010
8.953
9.054
8.800
8.953
3,429,272
+0.11(+1.28%)
Sep 15, 2010
8.420
8.889
8.380
8.840
3,075,436
+0.35(+4.09%)
Sep 14, 2010
8.445
8.582
8.429
8.493
3,221,683
+0.02(+0.29%)
Sep 13, 2010
8.469
8.550
8.356
8.469
2,992,763
+0.19(+2.34%)
Sep 10, 2010
8.291
8.412
8.162
8.275
2,142,711
+0.02(+0.20%)
Sep 09, 2010
8.679
8.800
8.170
8.259
4,104,375
-0.18(-2.11%)
Sep 08, 2010
8.574
8.614
8.291
8.437
2,126
-0.31(-3.60%)
Sep 07, 2010
9.074
9.082
8.719
8.751
9,132
-0.33(-3.64%)
Sep 03, 2010
9.196
9.405
8.946
9.082
3,256,639
+0.13(+1.44%)
Sep 02, 2010
8.751
9.042
8.751
8.953
2,840
+0.26(+2.97%)
Sep 01, 2010
8.550
8.711
8.307
8.695
4,905,875
+0.39(+4.66%)
Aug 31, 2010
8.299
8.461
8.073
8.307
16,597
+0.09(+1.08%)
Aug 30, 2010
8.558
8.582
8.219
8.219
1,828,604
-0.40(-4.59%)
Aug 27, 2010
8.130
8.679
8.081
8.614
2,962,926
+0.37(+4.51%)
Aug 26, 2010
8.606
8.824
8.227
8.243
2,399,879
-0.27(-3.13%)
Aug 25, 2010
8.211
8.582
8.001
8.509
3,787
+0.15(+1.84%)
Aug 24, 2010
8.291
8.675
8.219
8.356
15,387
-0.26(-3.00%)
Aug 23, 2010
8.913
8.994
8.590
8.614
2,097,002
-0.20(-2.29%)
Aug 20, 2010
8.808
8.840
8.566
8.816
1,845,991
-0.03(-0.36%)
Aug 19, 2010
9.196
9.300
8.776
8.848
10,633
-0.40(-4.36%)
Aug 18, 2010
9.252
9.397
9.091
9.252
59,286
+0.02(+0.17%)
Aug 17, 2010
9.147
9.535
9.066
9.236
11,775
+0.27(+3.06%)
Aug 16, 2010
8.848
9.115
8.743
8.961
1,580,262
+0.00(+0.00%)
Aug 13, 2010
8.961
9.171
8.865
8.961
1,631,979
-0.12(-1.33%)
Aug 12, 2010
8.905
9.333
8.735
9.082
2,616,991
-0.03(-0.35%)
Aug 11, 2010
9.414
9.414
9.010
9.115
23,933
-0.66(-6.77%)
Aug 10, 2010
9.841
9.954
9.631
9.777
7,071
-0.27(-2.65%)
Aug 09, 2010
10.23
10.33
9.962
10.04
2,960,119
-0.10(-0.96%)
Aug 06, 2010
10.14
10.19
9.785
10.14
2,421,321
-0.11(-1.10%)
Aug 05, 2010
9.882
10.33
9.874
10.25
2,787,760
+0.11(+1.11%)
Aug 04, 2010
10.02
10.20
9.898
10.14
1,450
+0.20(+2.03%)
Aug 03, 2010
9.979
10.05
9.753
9.938
2,199
-0.17(-1.68%)
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
.