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 (%)
Jun 30, 2008
4.133
5.085
4.117
4.318
1,665,449
-0.08(-1.83%)
Jun 27, 2008
4.448
4.496
4.173
4.399
12,114,203
-0.04(-0.91%)
Jun 26, 2008
5.077
5.077
4.399
4.440
2,782,306
-0.60(-11.86%)
Jun 25, 2008
4.997
5.344
4.972
5.037
989,399
+0.02(+0.48%)
Jun 24, 2008
5.521
5.537
4.875
5.013
1,325,966
-0.31(-5.91%)
Jun 23, 2008
5.699
5.723
5.327
5.327
763,357
-0.40(-7.04%)
Jun 20, 2008
6.554
6.571
5.570
5.731
3,202,854
-0.74(-11.47%)
Jun 19, 2008
6.902
7.039
6.449
6.474
1,315,817
-0.50(-7.18%)
Jun 18, 2008
7.265
7.265
6.902
6.974
397,403
-0.10(-1.37%)
Jun 17, 2008
7.265
7.265
7.071
7.071
515,420
-0.12(-1.68%)
Jun 16, 2008
7.160
7.241
6.998
7.192
374,873
+0.03(+0.45%)
Jun 13, 2008
7.354
7.354
7.006
7.160
663,251
-0.10(-1.44%)
Jun 12, 2008
7.208
7.337
6.998
7.265
1,561,455
+0.16(+2.27%)
Jun 11, 2008
7.571
7.636
6.958
7.103
2,159,388
-0.56(-7.27%)
Jun 10, 2008
7.571
7.741
7.418
7.660
1,848,265
-0.22(-2.77%)
Jun 09, 2008
8.153
8.241
7.789
7.878
392,588
-0.27(-3.27%)
Jun 06, 2008
8.072
8.241
7.991
8.145
427,794
-0.07(-0.88%)
Jun 05, 2008
8.274
8.330
8.120
8.217
328,392
-0.06(-0.68%)
Jun 04, 2008
8.395
8.443
8.120
8.274
252,794
-0.04(-0.49%)
Jun 03, 2008
8.371
8.621
8.177
8.314
512,779
-0.17(-2.00%)
Jun 02, 2008
8.435
8.556
8.363
8.484
313,112
-0.07(-0.85%)
May 30, 2008
8.613
8.637
8.467
8.556
169,629
+0.09(+1.05%)
May 29, 2008
8.314
8.677
8.274
8.467
304,162
+0.05(+0.58%)
May 28, 2008
8.564
8.580
8.354
8.419
505,813
-0.02(-0.29%)
May 27, 2008
8.484
8.564
8.354
8.443
502,593
-0.10(-1.23%)
May 26, 2008
8.580
8.726
8.201
8.548
0
+0.00(+0.00%)
May 23, 2008
8.580
8.726
8.201
8.548
763,388
+0.01(+0.09%)
May 22, 2008
9.283
9.509
8.241
8.540
1,930,916
-0.78(-8.40%)
May 21, 2008
9.533
9.686
9.267
9.323
699,542
-0.20(-2.12%)
May 20, 2008
9.501
9.589
9.460
9.525
538,764
-0.05(-0.51%)
May 19, 2008
9.832
9.864
9.549
9.573
926,630
-0.22(-2.23%)
May 16, 2008
9.912
9.912
9.719
9.791
1,356,617
-0.08(-0.82%)
May 15, 2008
9.815
9.888
9.581
9.872
450,017
+0.06(+0.58%)
May 14, 2008
10.13
10.13
9.719
9.815
682,793
-0.07(-0.73%)
May 13, 2008
9.727
10.21
9.654
9.888
1,354,241
+0.44(+4.70%)
May 12, 2008
9.259
9.485
9.194
9.444
689,050
+0.21(+2.27%)
May 09, 2008
9.121
9.396
9.049
9.234
329,504
+0.09(+0.97%)
May 08, 2008
9.186
9.323
9.008
9.146
697,440
-0.06(-0.70%)
May 07, 2008
9.404
9.525
9.081
9.210
618,974
-0.22(-2.31%)
May 06, 2008
9.670
9.678
9.315
9.428
1,201,591
-0.20(-2.10%)
May 05, 2008
9.969
9.977
9.517
9.630
972,500
-0.23(-2.29%)
May 02, 2008
9.928
10.00
9.799
9.856
872,657
+0.01(+0.08%)
May 01, 2008
9.767
9.945
9.686
9.848
1,175,416
+0.19(+2.01%)
Apr 30, 2008
9.686
10.09
9.654
9.654
1,009,055
-0.11(-1.16%)
Apr 29, 2008
9.065
9.791
9.041
9.767
1,781,805
+0.73(+8.04%)
Apr 28, 2008
8.492
9.202
8.476
9.041
671,176
+0.44(+5.16%)
Apr 25, 2008
8.290
8.677
8.290
8.597
1,631,887
+0.28(+3.40%)
Apr 24, 2008
8.274
8.330
8.112
8.314
753,659
+0.16(+1.98%)
Apr 23, 2008
8.314
8.338
8.153
8.153
262,312
-0.16(-1.94%)
Apr 22, 2008
8.169
8.427
8.072
8.314
284,194
+0.15(+1.78%)
Apr 21, 2008
8.435
8.548
8.169
8.169
574,435
-0.44(-5.07%)
Apr 18, 2008
8.476
8.677
8.391
8.605
369,376
+0.28(+3.39%)
Apr 17, 2008
8.274
8.476
8.250
8.322
606,876
+0.25(+3.10%)
Apr 16, 2008
8.161
8.482
8.072
8.072
284,437
-0.01(-0.10%)
Apr 15, 2008
8.354
8.371
7.741
8.080
1,005,458
-0.23(-2.72%)
Apr 14, 2008
8.314
8.322
8.193
8.306
110,122
-0.03(-0.39%)
Apr 11, 2008
8.346
8.500
8.161
8.338
294,724
-0.18(-2.09%)
Apr 10, 2008
8.314
8.540
8.112
8.516
231,790
+0.12(+1.44%)
Apr 09, 2008
8.476
8.677
8.274
8.395
323,218
-0.08(-0.95%)
Apr 08, 2008
8.258
8.476
8.153
8.476
411,177
+0.20(+2.44%)
Apr 07, 2008
8.233
8.274
8.193
8.274
271,681
+0.04(+0.49%)
Apr 04, 2008
8.161
8.354
8.080
8.233
476,836
-0.04(-0.49%)
Apr 03, 2008
8.112
8.306
8.072
8.274
934,842
+0.14(+1.69%)
Apr 02, 2008
8.274
8.286
7.964
8.137
464,207
-0.14(-1.66%)
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
.