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 (%)
Mar 31, 2009
0.4117
0.4117
0.3713
0.3713
591,360
-0.02(-6.12%)
Mar 30, 2009
0.4348
0.4348
0.3794
0.3955
604,009
-0.12(-23.44%)
Mar 26, 2009
0.4520
0.5166
0.4440
0.5166
956,646
+0.07(+16.36%)
Mar 25, 2009
0.4036
0.4520
0.4036
0.4440
1,453,611
+0.04(+10.00%)
Mar 24, 2009
0.4520
0.4682
0.4036
0.4036
1,767,760
-0.05(-10.71%)
Mar 23, 2009
0.4289
0.4520
0.4198
0.4520
1,871,253
+0.06(+14.29%)
Mar 20, 2009
0.4117
0.4521
0.3794
0.3955
2,232,035
+0.02(+4.26%)
Mar 19, 2009
0.6296
0.6296
0.3794
0.3794
4,701,105
-0.03(-7.84%)
Mar 18, 2009
0.3875
0.4197
0.3632
0.4117
816,589
+0.02(+4.08%)
Mar 17, 2009
0.3188
0.3955
0.3067
0.3955
1,070,237
+0.06(+19.51%)
Mar 16, 2009
0.2744
0.4036
0.2018
0.3310
1,352,948
+0.08(+32.26%)
Mar 13, 2009
0.2341
0.2744
0.2260
0.2502
0
+0.02(+10.71%)
Mar 12, 2009
0.2099
0.2260
0.1937
0.2260
498,026
+0.02(+12.00%)
Mar 11, 2009
0.2260
0.2260
0.1932
0.2018
670,336
-0.12(-37.50%)
Mar 10, 2009
0.1937
0.3229
0.1614
0.3229
621,907
+0.16(+100.00%)
Mar 09, 2009
0.1937
0.2341
0.1534
0.1614
473,863
-0.02(-13.04%)
Mar 06, 2009
0.1776
0.2664
0.1534
0.1857
0
-0.02(-8.00%)
Mar 05, 2009
0.2825
0.2825
0.1614
0.2018
139,130
-0.04(-16.67%)
Mar 04, 2009
0.2422
0.2422
0.2018
0.2422
738,773
-0.02(-9.09%)
Mar 02, 2009
0.2906
0.3229
0.2664
0.2664
713,824
-0.02(-8.33%)
Feb 27, 2009
0.3390
0.3713
0.2825
0.2906
0
-0.01(-2.70%)
Feb 26, 2009
0.3390
0.3632
0.2987
0.2987
320,126
-0.02(-7.50%)
Feb 25, 2009
0.3875
0.3955
0.3229
0.3229
391,614
-0.06(-14.89%)
Feb 24, 2009
0.3537
0.4036
0.3390
0.3794
423,594
+0.05(+14.63%)
Feb 23, 2009
0.3713
0.4036
0.3229
0.3310
363,362
-0.02(-6.82%)
Feb 20, 2009
0.3794
0.4117
0.3390
0.3552
499,220
-0.03(-8.33%)
Feb 19, 2009
0.4197
0.4843
0.3875
0.3875
264,373
-0.02(-4.00%)
Feb 18, 2009
0.4278
0.5247
0.4036
0.4036
358,557
-0.02(-5.66%)
Feb 17, 2009
0.5513
0.5513
0.4278
0.4278
533,459
-0.10(-18.46%)
Feb 13, 2009
0.5247
0.5650
0.5085
0.5247
419,999
+0.01(+1.56%)
Feb 12, 2009
0.5812
0.5812
0.5166
0.5166
224,245
-0.02(-4.48%)
Feb 11, 2009
0.5166
0.5973
0.5166
0.5408
133,473
+0.06(+13.56%)
Feb 10, 2009
0.6377
0.6377
0.4762
0.4762
313,157
-0.16(-25.32%)
Feb 09, 2009
0.7265
0.7265
0.6296
0.6377
158,202
-0.06(-9.20%)
Feb 06, 2009
0.6458
0.7426
0.6458
0.7023
199,111
+0.05(+7.41%)
Feb 05, 2009
0.6215
0.6700
0.6143
0.6538
197,972
+0.03(+5.19%)
Feb 04, 2009
0.6458
0.6780
0.6057
0.6215
105,801
-0.05(-7.23%)
Feb 03, 2009
0.6942
0.6942
0.6538
0.6700
139,059
-0.01(-1.19%)
Feb 02, 2009
0.5731
0.7023
0.5489
0.6780
438,086
+0.09(+15.07%)
Jan 30, 2009
0.6377
0.6700
0.5812
0.5893
0
-0.03(-5.19%)
Jan 29, 2009
0.6700
0.6700
0.6215
0.6215
126,486
-0.06(-9.41%)
Jan 28, 2009
0.6377
0.6942
0.6296
0.6861
239,947
+0.07(+11.84%)
Jan 27, 2009
0.5060
0.6296
0.5060
0.6135
129,787
+0.08(+15.15%)
Jan 26, 2009
0.4924
0.5327
0.4924
0.5327
379,926
+0.04(+8.20%)
Jan 23, 2009
0.4843
0.5247
0.4843
0.4924
218,288
+0.01(+1.67%)
Jan 22, 2009
0.5101
0.5186
0.4682
0.4843
235,121
+0.00(+0.00%)
Jan 21, 2009
0.4843
0.5247
0.4762
0.4843
788,319
+0.04(+9.09%)
Jan 20, 2009
0.5650
0.5732
0.4440
0.4440
356,498
-0.11(-20.29%)
Jan 16, 2009
0.5327
0.5811
0.5005
0.5570
400,733
+0.00(+0.00%)
Jan 15, 2009
0.6054
0.6780
0.5247
0.5570
335,832
-0.01(-1.43%)
Jan 14, 2009
0.7023
0.7265
0.5650
0.5650
239,876
-0.17(-23.08%)
Jan 13, 2009
0.6861
0.7426
0.6700
0.7345
435,706
+0.05(+7.06%)
Jan 12, 2009
0.8072
0.8153
0.6619
0.6861
532,149
-0.10(-12.37%)
Jan 09, 2009
0.8798
0.8879
0.7668
0.7830
299,904
-0.10(-11.82%)
Jan 08, 2009
0.8153
0.8879
0.6458
0.8879
474,899
+0.01(+0.92%)
Jan 07, 2009
0.9283
0.9363
0.8798
0.8798
658,484
+0.02(+2.83%)
Jan 06, 2009
0.6619
0.8556
0.6619
0.8556
684,668
+0.19(+29.27%)
Jan 05, 2009
0.6619
0.7023
0.6296
0.6619
247,625
+0.01(+1.23%)
Jan 02, 2009
0.6054
0.6700
0.5973
0.6538
0
+0.06(+9.46%)
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
.