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 (%)
Dec 31, 2008
0.5327
0.6054
0.5085
0.5973
585,655
+0.07(+13.85%)
Dec 30, 2008
0.5327
0.5731
0.4993
0.5247
423,636
+0.00(+0.00%)
Dec 29, 2008
0.5973
0.6135
0.5085
0.5247
2,610,479
-0.06(-10.96%)
Dec 26, 2008
0.6054
0.6054
0.5248
0.5893
445,569
+0.02(+2.82%)
Dec 24, 2008
0.5812
0.5893
0.5408
0.5731
184,788
+0.02(+2.90%)
Dec 23, 2008
0.5408
0.6006
0.5247
0.5570
637,842
+0.02(+2.99%)
Dec 22, 2008
0.5570
0.6054
0.4843
0.5408
2,563,953
-0.02(-4.29%)
Dec 19, 2008
0.6054
0.6296
0.5247
0.5650
1,241,953
+0.06(+11.11%)
Dec 18, 2008
0.5731
0.6054
0.4691
0.5085
1,795,386
-0.06(-11.27%)
Dec 17, 2008
0.6135
0.6135
0.5570
0.5731
1,144,934
-0.02(-4.05%)
Dec 16, 2008
0.5893
0.6296
0.5721
0.5973
774,613
+0.04(+7.25%)
Dec 15, 2008
0.6942
0.6942
0.5570
0.5570
1,124,881
-0.09(-13.75%)
Dec 12, 2008
0.5973
0.7265
0.5570
0.6458
1,138,498
+0.04(+6.67%)
Dec 11, 2008
0.8556
0.8637
0.6054
0.6054
831,513
-0.27(-30.56%)
Dec 10, 2008
0.8556
0.9283
0.7991
0.8718
836,972
+0.03(+3.85%)
Dec 09, 2008
1.033
1.033
0.8233
0.8395
829,505
-0.21(-20.00%)
Dec 08, 2008
0.7184
1.049
0.7184
1.049
1,026,005
+0.36(+52.94%)
Dec 05, 2008
0.6377
0.6861
0.6054
0.6861
245,078
+0.05(+7.59%)
Dec 04, 2008
0.6458
0.7668
0.6215
0.6377
253,830
-0.06(-8.14%)
Dec 03, 2008
0.6619
0.7265
0.6056
0.6942
441,054
+0.02(+2.38%)
Dec 02, 2008
0.6457
0.7023
0.6135
0.6780
408,714
+0.05(+7.69%)
Dec 01, 2008
0.7265
0.7507
0.6296
0.6296
964,556
-0.14(-17.89%)
Nov 28, 2008
0.7426
0.8045
0.5731
0.7668
376,131
+0.01(+1.06%)
Nov 26, 2008
0.6215
0.7910
0.5085
0.7588
1,009,313
+0.10(+14.63%)
Nov 25, 2008
0.6458
0.7426
0.5327
0.6619
2,380,904
+0.11(+20.59%)
Nov 24, 2008
0.4278
0.5650
0.4278
0.5489
1,150,453
+0.14(+33.33%)
Nov 21, 2008
0.4036
0.4682
0.3632
0.4117
1,619,947
+0.00(+0.00%)
Nov 20, 2008
0.3310
0.5085
0.2744
0.4117
5,611,082
+0.09(+27.50%)
Nov 19, 2008
0.5731
0.5731
0.3229
0.3229
1,152,013
-0.25(-43.66%)
Nov 18, 2008
0.7265
0.7265
0.5166
0.5731
1,564,802
-0.15(-20.22%)
Nov 17, 2008
0.8314
0.8476
0.7103
0.7184
695,723
-0.13(-15.24%)
Nov 14, 2008
0.9444
0.9444
0.8476
0.8476
583,143
-0.12(-12.50%)
Nov 13, 2008
0.9444
0.9848
0.9283
0.9686
1,020,041
+0.04(+4.35%)
Nov 12, 2008
1.074
1.114
0.9263
0.9283
1,149,468
-0.12(-11.54%)
Nov 11, 2008
1.098
1.098
1.025
1.049
673,052
-0.07(-6.48%)
Nov 10, 2008
1.332
1.332
1.114
1.122
1,389,928
-0.17(-13.12%)
Nov 07, 2008
1.413
1.413
1.219
1.292
693,247
-0.08(-5.88%)
Nov 06, 2008
1.300
1.429
1.203
1.372
703,030
-0.15(-10.05%)
Nov 05, 2008
1.735
1.808
1.308
1.526
708,068
-0.27(-15.25%)
Nov 04, 2008
1.905
1.913
1.655
1.800
477,779
+0.11(+6.70%)
Nov 03, 2008
1.808
1.857
1.655
1.687
1,170,417
+0.15(+10.00%)
Oct 31, 2008
1.300
1.574
1.292
1.534
1,043,490
+0.23(+18.01%)
Oct 30, 2008
1.259
1.340
1.146
1.300
523,072
+0.08(+6.62%)
Oct 29, 2008
1.259
1.332
1.211
1.219
654,378
-0.01(-0.66%)
Oct 28, 2008
1.041
1.429
1.041
1.227
4,685,990
+0.21(+20.63%)
Oct 27, 2008
1.170
1.275
1.017
1.017
1,358,984
-0.17(-14.29%)
Oct 24, 2008
1.114
1.332
1.090
1.187
1,660,031
-0.05(-3.92%)
Oct 23, 2008
1.752
1.800
1.219
1.235
3,400,515
-0.49(-28.50%)
Oct 22, 2008
2.050
2.123
1.647
1.727
1,761,533
-0.36(-17.37%)
Oct 21, 2008
2.422
2.422
2.058
2.091
4,673,937
-0.34(-13.95%)
Oct 20, 2008
2.438
2.535
2.397
2.430
960,786
-0.02(-0.66%)
Oct 17, 2008
2.648
2.648
2.430
2.446
831,035
-0.38(-13.43%)
Oct 16, 2008
2.599
2.825
2.333
2.825
885,005
+0.24(+9.38%)
Oct 15, 2008
2.962
2.970
2.583
2.583
1,391,756
-0.43(-14.21%)
Oct 14, 2008
3.027
3.083
2.777
3.011
763,722
+0.02(+0.81%)
Oct 13, 2008
2.874
2.987
2.777
2.987
984,809
+0.28(+10.45%)
Oct 10, 2008
2.631
2.922
2.405
2.704
1,683,921
+0.00(+0.00%)
Oct 09, 2008
2.720
2.938
2.664
2.704
1,314,585
+0.02(+0.60%)
Oct 08, 2008
2.801
3.011
2.470
2.688
3,310,512
-0.19(-6.46%)
Oct 07, 2008
3.213
3.229
2.833
2.874
1,205,290
-0.28(-8.95%)
Oct 06, 2008
3.269
3.277
3.043
3.156
1,495,437
-0.19(-5.78%)
Oct 03, 2008
3.253
3.511
3.205
3.350
974,373
+0.15(+4.53%)
Oct 02, 2008
3.584
3.584
3.205
3.205
644,313
-0.41(-11.38%)
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
.