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 (%)
May 29, 2009
1.138
1.138
1.017
1.058
1,114,706
-0.07(-6.43%)
May 28, 2009
1.130
1.163
1.074
1.130
478,595
+0.00(+0.00%)
May 27, 2009
1.114
1.171
1.090
1.130
697,635
-0.02(-1.41%)
May 26, 2009
1.066
1.171
1.009
1.146
773,416
+0.06(+5.97%)
May 22, 2009
1.122
1.211
1.082
1.082
614,606
-0.04(-3.60%)
May 21, 2009
1.276
1.292
0.9527
1.122
2,656,098
-0.16(-12.58%)
May 20, 2009
1.308
1.413
1.211
1.284
850,544
-0.04(-3.05%)
May 19, 2009
1.356
1.413
1.300
1.324
1,005,485
+0.02(+1.86%)
May 18, 2009
1.203
1.300
1.195
1.300
592,304
+0.13(+11.04%)
May 15, 2009
1.268
1.340
1.154
1.171
752,911
-0.09(-7.05%)
May 14, 2009
1.292
1.372
1.009
1.259
1,299,178
+0.10(+9.09%)
May 13, 2009
1.268
1.372
1.082
1.154
1,908,555
-0.27(-19.21%)
May 12, 2009
1.582
1.623
1.276
1.429
2,471,483
-0.20(-12.38%)
May 11, 2009
1.623
1.841
1.534
1.631
2,263,814
-0.18(-9.82%)
May 08, 2009
1.453
2.018
1.332
1.808
4,183,500
+0.44(+32.54%)
May 07, 2009
1.736
1.921
1.082
1.364
4,929,033
-0.23(-14.65%)
May 06, 2009
1.324
1.663
1.324
1.599
5,772,938
+0.41(+34.69%)
May 05, 2009
0.7024
1.227
0.7024
1.187
5,043,692
+0.48(+67.05%)
May 04, 2009
0.6216
0.7105
0.5974
0.7105
1,369,324
+0.12(+20.55%)
May 01, 2009
0.6378
0.6378
0.5571
0.5894
1,588,948
-0.05(-7.59%)
Apr 30, 2009
0.5894
0.6378
0.5571
0.6378
1,875,377
+0.05(+8.22%)
Apr 29, 2009
0.5571
0.5894
0.5248
0.5894
2,996,422
+0.03(+5.80%)
Apr 28, 2009
0.5571
0.5571
0.5409
0.5571
302,482
-0.01(-1.43%)
Apr 27, 2009
0.5894
0.6055
0.5409
0.5651
537,022
-0.02(-4.11%)
Apr 24, 2009
0.5894
0.6620
0.5651
0.5894
882,123
+0.03(+5.80%)
Apr 23, 2009
0.6136
0.6539
0.5209
0.5571
1,553,570
-0.09(-13.75%)
Apr 22, 2009
0.6539
0.6782
0.6216
0.6459
470,341
-0.02(-2.44%)
Apr 21, 2009
0.6055
0.6620
0.5651
0.6620
545,757
+0.05(+7.89%)
Apr 20, 2009
0.6943
0.7185
0.4925
0.6136
2,083,805
-0.08(-11.63%)
Apr 17, 2009
0.6273
0.7024
0.6216
0.6943
1,569,286
+0.07(+11.69%)
Apr 16, 2009
0.6136
0.6216
0.5732
0.6216
740,608
+0.02(+2.67%)
Apr 15, 2009
0.5894
0.6055
0.5651
0.6055
1,155,253
+0.02(+2.74%)
Apr 14, 2009
0.5732
0.5894
0.5409
0.5894
1,070,740
+0.01(+1.39%)
Apr 13, 2009
0.5651
0.6055
0.5260
0.5813
687,332
+0.01(+1.41%)
Apr 09, 2009
0.5490
0.6055
0.5490
0.5732
1,323,520
+0.06(+12.70%)
Apr 08, 2009
0.4844
0.5248
0.4602
0.5086
554,777
+0.05(+10.53%)
Apr 07, 2009
0.5167
0.5409
0.4602
0.4602
781,850
-0.06(-12.31%)
Apr 06, 2009
0.5409
0.5974
0.5248
0.5248
1,837,241
-0.01(-1.52%)
Apr 03, 2009
0.4521
0.5651
0.4440
0.5328
2,031,626
+0.09(+20.00%)
Apr 02, 2009
0.4279
0.4763
0.4037
0.4440
2,131,208
+0.05(+12.24%)
Apr 01, 2009
0.3714
0.3956
0.3552
0.3956
1,284,806
+0.02(+6.52%)
Mar 31, 2009
0.4117
0.4117
0.3714
0.3714
591,259
-0.02(-6.12%)
Mar 30, 2009
0.4348
0.4348
0.3794
0.3956
603,906
-0.12(-23.44%)
Mar 26, 2009
0.4521
0.5167
0.4440
0.5167
956,483
+0.07(+16.36%)
Mar 25, 2009
0.4037
0.4521
0.4037
0.4440
1,453,362
+0.04(+10.00%)
Mar 24, 2009
0.4521
0.4683
0.4037
0.4037
1,767,458
-0.05(-10.71%)
Mar 23, 2009
0.4289
0.4521
0.4199
0.4521
1,870,934
+0.06(+14.29%)
Mar 20, 2009
0.4117
0.4522
0.3794
0.3956
2,231,654
+0.02(+4.26%)
Mar 19, 2009
0.6297
0.6297
0.3794
0.3794
4,700,302
-0.03(-7.84%)
Mar 18, 2009
0.3875
0.4198
0.3633
0.4117
816,450
+0.02(+4.08%)
Mar 17, 2009
0.3189
0.3956
0.3068
0.3956
1,070,054
+0.06(+19.51%)
Mar 16, 2009
0.2745
0.4037
0.2018
0.3310
1,352,717
+0.08(+32.26%)
Mar 13, 2009
0.2341
0.2745
0.2261
0.2503
0
+0.02(+10.71%)
Mar 12, 2009
0.2099
0.2261
0.1938
0.2261
497,941
+0.02(+12.00%)
Mar 11, 2009
0.2261
0.2261
0.1932
0.2018
670,221
-0.12(-37.50%)
Mar 10, 2009
0.1938
0.3229
0.1615
0.3229
621,800
+0.16(+100.00%)
Mar 09, 2009
0.1938
0.2341
0.1534
0.1615
473,782
-0.02(-13.04%)
Mar 06, 2009
0.1776
0.2664
0.1534
0.1857
0
-0.02(-8.00%)
Mar 05, 2009
0.2826
0.2826
0.1615
0.2018
139,106
-0.04(-16.67%)
Mar 04, 2009
0.2422
0.2422
0.2018
0.2422
738,647
-0.02(-9.09%)
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
.