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
)
14.03
-0.09 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2008
5.183
5.183
4.650
4.779
681,907
-0.37(-7.21%)
Jul 31, 2008
5.022
5.215
4.820
5.151
617,214
+0.00(+0.00%)
Jul 30, 2008
5.272
5.272
4.876
5.151
683,816
-0.07(-1.39%)
Jul 29, 2008
5.223
5.304
4.965
5.223
784,748
+0.17(+3.35%)
Jul 28, 2008
5.207
5.264
4.844
5.054
1,138,473
-0.22(-4.13%)
Jul 25, 2008
5.546
5.554
5.240
5.272
917,138
-0.16(-2.97%)
Jul 24, 2008
5.684
5.845
5.393
5.433
586,857
-0.15(-2.75%)
Jul 23, 2008
5.732
6.047
5.490
5.587
736,218
-0.07(-1.28%)
Jul 22, 2008
5.441
5.877
5.409
5.659
635,585
+0.22(+4.01%)
Jul 21, 2008
5.466
5.506
5.361
5.441
578,242
+0.07(+1.35%)
Jul 18, 2008
5.506
5.587
5.328
5.369
782,696
-0.24(-4.32%)
Jul 17, 2008
5.328
5.635
5.135
5.611
1,422,613
+0.31(+5.95%)
Jul 16, 2008
4.957
5.304
4.860
5.296
715,106
+0.37(+7.54%)
Jul 15, 2008
4.820
5.070
4.723
4.925
895,568
+0.08(+1.67%)
Jul 14, 2008
4.957
5.046
4.707
4.844
371,794
-0.06(-1.32%)
Jul 11, 2008
4.505
4.981
4.473
4.909
412,808
+0.28(+6.11%)
Jul 10, 2008
4.481
4.860
4.440
4.626
463,932
+0.17(+3.80%)
Jul 09, 2008
4.586
4.755
4.432
4.456
427,380
-0.20(-4.33%)
Jul 08, 2008
4.190
4.820
4.166
4.658
1,678,609
+0.66(+16.57%)
Jul 07, 2008
4.077
4.214
3.875
3.996
774,248
-0.04(-1.00%)
Jul 04, 2008
4.255
4.303
3.996
4.037
466,303
+0.00(+0.00%)
Jul 03, 2008
4.255
4.303
3.996
4.037
466,303
-0.23(-5.48%)
Jul 02, 2008
4.239
4.440
4.222
4.271
1,308,650
+0.01(+0.19%)
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
.