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
)
13.48
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2009
2.470
2.931
2.422
2.834
4,721,363
+0.36(+14.33%)
Jul 30, 2009
2.341
2.559
2.341
2.479
1,607,286
+0.15(+6.60%)
Jul 29, 2009
2.261
2.325
2.196
2.325
924,454
+0.02(+1.05%)
Jul 28, 2009
2.374
2.422
2.236
2.301
1,663,089
-0.10(-4.04%)
Jul 27, 2009
2.479
2.543
2.365
2.398
1,777,348
-0.01(-0.34%)
Jul 24, 2009
2.188
2.430
2.123
2.406
916
+0.14(+6.05%)
Jul 23, 2009
2.244
2.543
2.180
2.269
3,371,610
+0.11(+5.24%)
Jul 22, 2009
1.986
2.212
1.930
2.156
2,054,782
+0.15(+7.23%)
Jul 21, 2009
2.091
2.293
1.873
2.010
3,947,432
-0.08(-3.86%)
Jul 20, 2009
1.703
2.180
1.679
2.091
3,218,508
+0.38(+22.17%)
Jul 17, 2009
1.736
1.776
1.688
1.712
1,232,312
-0.02(-1.40%)
Jul 16, 2009
1.655
1.776
1.631
1.736
1,761,064
+0.00(+0.00%)
Jul 15, 2009
1.671
1.825
1.655
1.736
3,354,109
+0.09(+5.39%)
Jul 14, 2009
1.542
1.695
1.429
1.647
3,278,242
+0.10(+6.81%)
Jul 13, 2009
1.381
1.550
1.364
1.542
3,312,276
+0.15(+10.40%)
Jul 10, 2009
1.130
1.429
1.130
1.397
7,033,641
+0.39(+38.40%)
Jul 09, 2009
0.9607
1.041
0.9607
1.009
601,131
+0.06(+6.84%)
Jul 08, 2009
1.001
1.066
0.9446
0.9446
1,084,364
-0.10(-9.30%)
Jul 07, 2009
1.114
1.114
1.009
1.041
568,018
-0.07(-6.52%)
Jul 06, 2009
1.130
1.130
1.009
1.114
1,609,756
-0.02(-1.43%)
Jul 02, 2009
1.074
1.292
1.017
1.130
1,629,425
+0.02(+2.19%)
Jul 01, 2009
1.090
1.114
1.050
1.106
1,096,792
+0.07(+7.03%)
Jun 30, 2009
1.098
1.171
1.033
1.033
1,064,519
-0.06(-5.18%)
Jun 29, 2009
1.090
1.146
0.9849
1.090
1,356,859
+0.00(+0.00%)
Jun 26, 2009
0.9930
1.090
0.9446
1.090
2,311,691
+0.09(+8.87%)
Jun 25, 2009
0.9607
1.001
0.9527
1.001
1,071,418
+0.08(+8.77%)
Jun 24, 2009
0.9688
1.090
0.8961
0.9204
3,077,908
-0.04(-4.20%)
Jun 23, 2009
1.074
1.138
0.9204
0.9607
1,680,209
-0.11(-10.53%)
Jun 22, 2009
1.251
1.251
0.9688
1.074
2,599,303
-0.16(-13.07%)
Jun 19, 2009
1.098
1.354
1.098
1.235
2,073,871
+0.10(+8.51%)
Jun 18, 2009
1.122
1.211
1.082
1.138
666,540
+0.02(+2.17%)
Jun 17, 2009
1.179
1.179
1.033
1.114
1,341,988
-0.06(-4.83%)
Jun 16, 2009
1.292
1.324
1.130
1.171
1,342,242
-0.05(-3.97%)
Jun 15, 2009
1.437
1.437
1.171
1.219
1,600,180
-0.23(-15.64%)
Jun 12, 2009
1.526
1.526
1.413
1.445
1,904,816
-0.04(-2.72%)
Jun 11, 2009
1.534
1.615
1.413
1.485
4,535,307
-0.03(-2.13%)
Jun 10, 2009
1.356
1.687
1.292
1.518
12,644,339
+0.29(+23.68%)
Jun 09, 2009
1.041
1.284
1.025
1.227
5,413,712
+0.20(+19.69%)
Jun 08, 2009
1.058
1.066
1.025
1.025
743,055
-0.02(-2.31%)
Jun 05, 2009
1.090
1.130
1.025
1.050
1,041,889
-0.01(-0.76%)
Jun 04, 2009
1.017
1.066
1.017
1.058
681,662
+0.04(+3.97%)
Jun 03, 2009
1.009
1.043
1.001
1.017
988,448
-0.03(-3.08%)
Jun 02, 2009
1.066
1.082
1.009
1.050
1,338,646
-0.02(-2.26%)
Jun 01, 2009
1.090
1.098
1.017
1.074
1,443,827
+0.02(+1.53%)
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%)
Mar 02, 2009
0.2906
0.3229
0.2664
0.2664
713,702
-0.02(-8.33%)
Feb 27, 2009
0.3391
0.3714
0.2826
0.2906
0
-0.01(-2.70%)
Feb 26, 2009
0.3391
0.3633
0.2987
0.2987
320,071
-0.02(-7.50%)
Feb 25, 2009
0.3875
0.3956
0.3229
0.3229
391,547
-0.06(-14.89%)
Feb 24, 2009
0.3538
0.4037
0.3391
0.3794
423,521
+0.05(+14.63%)
Feb 23, 2009
0.3714
0.4037
0.3229
0.3310
363,300
-0.02(-6.82%)
Feb 20, 2009
0.3794
0.4117
0.3391
0.3552
499,135
-0.03(-8.33%)
Feb 19, 2009
0.4198
0.4844
0.3875
0.3875
264,328
-0.02(-4.00%)
Feb 18, 2009
0.4279
0.5248
0.4037
0.4037
358,496
-0.02(-5.66%)
Feb 17, 2009
0.5514
0.5514
0.4279
0.4279
533,368
-0.10(-18.46%)
Feb 13, 2009
0.5248
0.5651
0.5086
0.5248
419,927
+0.01(+1.56%)
Feb 12, 2009
0.5813
0.5813
0.5167
0.5167
224,207
-0.02(-4.48%)
Feb 11, 2009
0.5167
0.5974
0.5167
0.5409
133,450
+0.06(+13.56%)
Feb 10, 2009
0.6378
0.6378
0.4763
0.4763
313,103
-0.16(-25.32%)
Feb 09, 2009
0.7266
0.7266
0.6297
0.6378
158,175
-0.06(-9.20%)
Feb 06, 2009
0.6459
0.7427
0.6459
0.7024
199,077
+0.05(+7.41%)
Feb 05, 2009
0.6216
0.6701
0.6144
0.6539
197,938
+0.03(+5.19%)
Feb 04, 2009
0.6459
0.6782
0.6058
0.6216
105,782
-0.05(-7.23%)
Feb 03, 2009
0.6943
0.6943
0.6539
0.6701
139,035
-0.01(-1.19%)
Feb 02, 2009
0.5732
0.7024
0.5490
0.6782
438,011
+0.09(+15.07%)
Jan 30, 2009
0.6378
0.6701
0.5813
0.5894
0
-0.03(-5.19%)
Jan 29, 2009
0.6701
0.6701
0.6216
0.6216
126,464
-0.06(-9.41%)
Jan 28, 2009
0.6378
0.6943
0.6297
0.6862
239,906
+0.07(+11.84%)
Jan 27, 2009
0.5060
0.6297
0.5060
0.6136
129,765
+0.08(+15.15%)
Jan 26, 2009
0.4925
0.5328
0.4925
0.5328
379,862
+0.04(+8.20%)
Jan 23, 2009
0.4844
0.5248
0.4844
0.4925
218,250
+0.01(+1.67%)
Jan 22, 2009
0.5102
0.5187
0.4683
0.4844
235,081
+0.00(+0.00%)
Jan 21, 2009
0.4844
0.5248
0.4763
0.4844
788,184
+0.04(+9.09%)
Jan 20, 2009
0.5651
0.5733
0.4440
0.4440
356,438
-0.11(-20.29%)
Jan 16, 2009
0.5328
0.5812
0.5005
0.5571
400,665
+0.00(+0.00%)
Jan 15, 2009
0.6055
0.6782
0.5248
0.5571
335,774
-0.01(-1.43%)
Jan 14, 2009
0.7024
0.7266
0.5651
0.5651
239,835
-0.17(-23.08%)
Jan 13, 2009
0.6862
0.7427
0.6701
0.7347
435,632
+0.05(+7.06%)
Jan 12, 2009
0.8073
0.8154
0.6620
0.6862
532,058
-0.10(-12.37%)
Jan 09, 2009
0.8800
0.8881
0.7670
0.7831
299,852
-0.10(-11.82%)
Jan 08, 2009
0.8154
0.8881
0.6459
0.8881
474,817
+0.01(+0.92%)
Jan 07, 2009
0.9284
0.9365
0.8800
0.8800
658,371
+0.02(+2.83%)
Jan 06, 2009
0.6620
0.8558
0.6620
0.8558
684,551
+0.19(+29.27%)
Jan 05, 2009
0.6620
0.7024
0.6297
0.6620
247,583
+0.01(+1.23%)
Jan 02, 2009
0.6055
0.6701
0.5974
0.6539
0
+0.06(+9.46%)
Jan 01, 2009
0.5328
0.6055
0.5086
0.5974
0
+0.00(+0.00%)
Dec 31, 2008
0.5328
0.6055
0.5086
0.5974
585,555
+0.07(+13.85%)
Dec 30, 2008
0.5328
0.5732
0.4993
0.5248
423,563
+0.00(+0.00%)
Dec 29, 2008
0.5974
0.6136
0.5086
0.5248
2,610,033
-0.06(-10.96%)
Dec 26, 2008
0.6055
0.6055
0.5248
0.5894
445,493
+0.02(+2.82%)
Dec 24, 2008
0.5813
0.5894
0.5409
0.5732
184,756
+0.02(+2.90%)
Dec 23, 2008
0.5409
0.6007
0.5248
0.5571
637,733
+0.02(+2.98%)
Dec 22, 2008
0.5571
0.6055
0.4844
0.5409
2,563,514
-0.02(-4.29%)
Dec 19, 2008
0.6055
0.6297
0.5248
0.5651
1,241,741
+0.06(+11.11%)
Dec 18, 2008
0.5732
0.6055
0.4691
0.5086
1,795,079
-0.06(-11.27%)
Dec 17, 2008
0.6136
0.6136
0.5571
0.5732
1,144,738
-0.02(-4.05%)
Dec 16, 2008
0.5894
0.6297
0.5722
0.5974
774,481
+0.04(+7.25%)
Dec 15, 2008
0.6943
0.6943
0.5571
0.5571
1,124,688
-0.09(-13.75%)
Dec 12, 2008
0.5974
0.7266
0.5571
0.6459
1,138,304
+0.04(+6.67%)
Dec 11, 2008
0.8558
0.8638
0.6055
0.6055
831,371
-0.27(-30.56%)
Dec 10, 2008
0.8558
0.9284
0.7993
0.8719
836,829
+0.03(+3.85%)
Dec 09, 2008
1.033
1.033
0.8235
0.8396
829,363
-0.21(-20.00%)
Dec 08, 2008
0.7185
1.050
0.7185
1.050
1,025,830
+0.36(+52.94%)
Dec 05, 2008
0.6378
0.6862
0.6055
0.6862
245,036
+0.05(+7.59%)
Dec 04, 2008
0.6459
0.7670
0.6216
0.6378
253,787
-0.06(-8.14%)
Dec 03, 2008
0.6620
0.7266
0.6057
0.6943
440,979
+0.02(+2.38%)
Dec 02, 2008
0.6458
0.7024
0.6136
0.6782
408,644
+0.05(+7.69%)
Dec 01, 2008
0.7266
0.7508
0.6297
0.6297
964,391
-0.14(-17.89%)
Nov 28, 2008
0.7427
0.8047
0.5732
0.7670
376,066
+0.01(+1.06%)
Nov 26, 2008
0.6216
0.7911
0.5086
0.7589
1,009,140
+0.10(+14.63%)
Nov 25, 2008
0.6459
0.7427
0.5328
0.6620
2,380,497
+0.11(+20.59%)
Nov 24, 2008
0.4279
0.5651
0.4279
0.5490
1,150,257
+0.14(+33.33%)
Nov 21, 2008
0.4037
0.4683
0.3633
0.4117
1,619,670
+0.00(+0.00%)
Nov 20, 2008
0.3310
0.5086
0.2745
0.4117
5,610,123
+0.09(+27.50%)
Nov 19, 2008
0.5732
0.5732
0.3229
0.3229
1,151,816
-0.25(-43.66%)
Nov 18, 2008
0.7266
0.7266
0.5167
0.5732
1,564,534
-0.15(-20.22%)
Nov 17, 2008
0.8316
0.8477
0.7105
0.7185
695,604
-0.13(-15.24%)
Nov 14, 2008
0.9446
0.9446
0.8477
0.8477
583,043
-0.12(-12.50%)
Nov 13, 2008
0.9446
0.9849
0.9284
0.9688
1,019,867
+0.04(+4.35%)
Nov 12, 2008
1.074
1.114
0.9264
0.9284
1,149,272
-0.12(-11.54%)
Nov 11, 2008
1.098
1.098
1.025
1.050
672,937
-0.07(-6.47%)
Nov 10, 2008
1.332
1.332
1.114
1.122
1,389,691
-0.17(-13.13%)
Nov 07, 2008
1.413
1.413
1.219
1.292
693,129
-0.08(-5.88%)
Nov 06, 2008
1.300
1.429
1.203
1.372
702,909
-0.15(-10.05%)
Nov 05, 2008
1.736
1.808
1.308
1.526
707,947
-0.27(-15.25%)
Nov 04, 2008
1.905
1.913
1.655
1.800
477,697
+0.11(+6.70%)
Nov 03, 2008
1.808
1.857
1.655
1.687
1,170,217
+0.15(+10.00%)
Oct 31, 2008
1.300
1.574
1.292
1.534
1,043,312
+0.23(+18.01%)
Oct 30, 2008
1.259
1.340
1.146
1.300
522,982
+0.08(+6.62%)
Oct 29, 2008
1.259
1.332
1.211
1.219
654,266
-0.01(-0.66%)
Oct 28, 2008
1.041
1.429
1.041
1.227
4,685,189
+0.21(+20.64%)
Oct 27, 2008
1.171
1.276
1.017
1.017
1,358,752
-0.17(-14.29%)
Oct 24, 2008
1.114
1.332
1.090
1.187
1,659,747
-0.05(-3.92%)
Oct 23, 2008
1.752
1.800
1.219
1.235
3,399,934
-0.49(-28.50%)
Oct 22, 2008
2.051
2.123
1.647
1.728
1,761,232
-0.36(-17.37%)
Oct 21, 2008
2.422
2.422
2.059
2.091
4,673,138
-0.34(-13.95%)
Oct 20, 2008
2.438
2.535
2.398
2.430
960,622
-0.02(-0.66%)
Oct 17, 2008
2.648
2.648
2.430
2.446
830,893
-0.38(-13.43%)
Oct 16, 2008
2.600
2.826
2.333
2.826
884,854
+0.24(+9.38%)
Oct 15, 2008
2.963
2.971
2.583
2.583
1,391,518
-0.43(-14.21%)
Oct 14, 2008
3.027
3.084
2.777
3.011
763,592
+0.02(+0.81%)
Oct 13, 2008
2.874
2.987
2.777
2.987
984,641
+0.28(+10.45%)
Oct 10, 2008
2.632
2.923
2.406
2.705
1,683,633
+0.00(+0.00%)
Oct 09, 2008
2.721
2.939
2.664
2.705
1,314,360
+0.02(+0.60%)
Oct 08, 2008
2.801
3.011
2.470
2.688
3,309,947
-0.19(-6.46%)
Oct 07, 2008
3.213
3.229
2.834
2.874
1,205,084
-0.28(-8.95%)
Oct 06, 2008
3.270
3.278
3.044
3.157
1,495,181
-0.19(-5.78%)
Oct 03, 2008
3.254
3.512
3.205
3.350
974,206
+0.15(+4.53%)
Oct 02, 2008
3.585
3.585
3.205
3.205
644,202
-0.41(-11.38%)
Oct 01, 2008
3.811
3.899
3.528
3.617
1,039,041
-0.29(-7.44%)
Sep 30, 2008
3.960
4.037
3.690
3.907
1,096,165
+0.01(+0.21%)
Sep 29, 2008
4.311
4.408
3.310
3.899
825,367
-0.47(-10.72%)
Sep 26, 2008
4.578
4.594
4.327
4.368
0
-0.31(-6.72%)
Sep 25, 2008
4.763
4.820
4.634
4.683
830,416
+0.00(+0.00%)
Sep 24, 2008
4.836
4.909
4.642
4.683
647,707
-0.15(-3.01%)
Sep 23, 2008
4.820
4.957
4.779
4.828
1,497,650
+0.02(+0.34%)
Sep 22, 2008
5.054
5.151
4.787
4.812
684,980
-0.19(-3.72%)
Sep 19, 2008
4.844
5.651
4.763
4.997
0
+0.36(+7.84%)
Sep 18, 2008
4.941
4.941
4.440
4.634
1,559,455
-0.09(-1.88%)
Sep 17, 2008
5.215
5.264
4.650
4.723
1,769,047
-0.57(-10.82%)
Sep 16, 2008
4.989
5.328
4.852
5.296
1,260,878
+0.26(+5.13%)
Sep 15, 2008
5.280
5.304
5.038
5.038
2,184,096
-0.33(-6.17%)
Sep 12, 2008
5.232
5.466
5.167
5.369
706,972
+0.12(+2.31%)
Sep 11, 2008
4.997
5.256
4.876
5.248
403,412
+0.19(+3.67%)
Sep 10, 2008
5.223
5.240
4.860
5.062
814,707
-0.04(-0.79%)
Sep 09, 2008
5.272
5.336
5.102
5.102
1,484,950
-0.14(-2.62%)
Sep 08, 2008
5.506
5.651
5.223
5.240
588,541
+0.02(+0.31%)
Sep 05, 2008
5.014
5.240
4.909
5.223
0
+0.17(+3.35%)
Sep 04, 2008
5.151
5.207
4.965
5.054
451,827
-0.20(-3.84%)
Sep 03, 2008
5.207
5.328
5.127
5.256
429,467
+0.07(+1.40%)
Sep 02, 2008
5.207
5.449
5.110
5.183
581,673
+0.06(+1.26%)
Aug 29, 2008
5.175
5.304
4.933
5.118
411,203
-0.08(-1.55%)
Aug 28, 2008
5.086
5.240
5.022
5.199
336,551
+0.11(+2.22%)
Aug 27, 2008
4.989
5.102
4.933
5.086
322,298
+0.11(+2.27%)
Aug 26, 2008
4.981
5.046
4.917
4.973
320,989
+0.01(+0.16%)
Aug 25, 2008
5.183
5.183
4.965
4.965
278,847
-0.22(-4.21%)
Aug 22, 2008
5.167
5.264
5.127
5.183
606,297
+0.08(+1.58%)
Aug 21, 2008
5.070
5.269
5.022
5.102
508,990
-0.05(-0.94%)
Aug 20, 2008
5.167
5.223
5.078
5.151
712,307
-0.09(-1.69%)
Aug 19, 2008
5.248
5.336
5.118
5.240
664,625
-0.13(-2.41%)
Aug 18, 2008
5.336
5.482
5.207
5.369
796,303
+0.08(+1.53%)
Aug 15, 2008
5.232
5.449
5.232
5.288
0
+0.12(+2.34%)
Aug 14, 2008
5.054
5.490
5.038
5.167
437,612
+0.10(+2.07%)
Aug 13, 2008
5.272
5.272
5.054
5.062
364,746
-0.10(-1.88%)
Aug 12, 2008
5.207
5.288
5.127
5.159
383,902
-0.05(-0.93%)
Aug 11, 2008
5.086
5.490
4.991
5.207
471,840
+0.04(+0.78%)
Aug 08, 2008
4.715
5.248
4.553
5.167
569,716
+0.45(+9.59%)
Aug 07, 2008
4.642
5.005
4.642
4.715
1,054,228
-0.12(-2.50%)
Aug 06, 2008
4.642
4.852
4.529
4.836
1,153,628
+0.19(+4.17%)
Aug 05, 2008
4.553
4.650
4.529
4.642
762,269
+0.19(+4.36%)
Aug 04, 2008
4.779
4.828
4.440
4.448
521,086
-0.33(-6.93%)
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
.