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 (%)
Jun 30, 2008
4.134
5.086
4.117
4.319
1,665,165
-0.08(-1.83%)
Jun 27, 2008
4.448
4.497
4.174
4.400
12,112,132
-0.04(-0.91%)
Jun 26, 2008
5.078
5.078
4.400
4.440
2,781,831
-0.60(-11.86%)
Jun 25, 2008
4.997
5.345
4.973
5.038
989,230
+0.02(+0.48%)
Jun 24, 2008
5.522
5.538
4.876
5.014
1,325,739
-0.31(-5.91%)
Jun 23, 2008
5.700
5.724
5.328
5.328
763,227
-0.40(-7.04%)
Jun 20, 2008
6.556
6.572
5.571
5.732
3,202,307
-0.74(-11.47%)
Jun 19, 2008
6.903
7.040
6.451
6.475
1,315,592
-0.50(-7.18%)
Jun 18, 2008
7.266
7.266
6.903
6.975
397,335
-0.10(-1.37%)
Jun 17, 2008
7.266
7.266
7.072
7.072
515,332
-0.12(-1.68%)
Jun 16, 2008
7.161
7.242
7.000
7.193
374,809
+0.03(+0.45%)
Jun 13, 2008
7.355
7.355
7.008
7.161
663,138
-0.10(-1.44%)
Jun 12, 2008
7.209
7.339
7.000
7.266
1,561,188
+0.16(+2.27%)
Jun 11, 2008
7.573
7.637
6.959
7.105
2,159,019
-0.56(-7.27%)
Jun 10, 2008
7.573
7.742
7.419
7.662
1,847,949
-0.22(-2.77%)
Jun 09, 2008
8.154
8.243
7.791
7.880
392,521
-0.27(-3.27%)
Jun 06, 2008
8.073
8.243
7.993
8.146
427,720
-0.07(-0.88%)
Jun 05, 2008
8.275
8.332
8.122
8.219
328,336
-0.06(-0.68%)
Jun 04, 2008
8.396
8.445
8.122
8.275
252,750
-0.04(-0.49%)
Jun 03, 2008
8.372
8.622
8.178
8.316
512,692
-0.17(-2.00%)
Jun 02, 2008
8.437
8.558
8.364
8.485
313,059
-0.07(-0.85%)
May 30, 2008
8.614
8.638
8.469
8.558
169,600
+0.09(+1.05%)
May 29, 2008
8.316
8.679
8.275
8.469
304,110
+0.05(+0.58%)
May 28, 2008
8.566
8.582
8.356
8.420
505,727
-0.02(-0.29%)
May 27, 2008
8.485
8.566
8.356
8.445
502,507
-0.10(-1.23%)
May 26, 2008
8.582
8.727
8.203
8.550
0
+0.00(+0.00%)
May 23, 2008
8.582
8.727
8.203
8.550
763,257
+0.01(+0.09%)
May 22, 2008
9.284
9.510
8.243
8.542
1,930,586
-0.78(-8.40%)
May 21, 2008
9.535
9.688
9.268
9.325
699,423
-0.20(-2.12%)
May 20, 2008
9.502
9.591
9.462
9.527
538,672
-0.05(-0.51%)
May 19, 2008
9.833
9.866
9.551
9.575
926,471
-0.22(-2.23%)
May 16, 2008
9.914
9.914
9.720
9.793
1,356,385
-0.08(-0.82%)
May 15, 2008
9.817
9.890
9.583
9.874
449,940
+0.06(+0.58%)
May 14, 2008
10.13
10.13
9.720
9.817
682,676
-0.07(-0.73%)
May 13, 2008
9.728
10.21
9.656
9.890
1,354,009
+0.44(+4.70%)
May 12, 2008
9.260
9.486
9.196
9.446
688,932
+0.21(+2.27%)
May 09, 2008
9.123
9.397
9.050
9.236
329,447
+0.09(+0.97%)
May 08, 2008
9.188
9.325
9.010
9.147
697,321
-0.06(-0.70%)
May 07, 2008
9.406
9.527
9.083
9.212
618,868
-0.22(-2.31%)
May 06, 2008
9.672
9.680
9.317
9.430
1,201,385
-0.20(-2.10%)
May 05, 2008
9.971
9.979
9.518
9.631
972,334
-0.23(-2.29%)
May 02, 2008
9.930
10.00
9.801
9.858
872,507
+0.01(+0.08%)
May 01, 2008
9.769
9.946
9.688
9.849
1,175,215
+0.19(+2.01%)
Apr 30, 2008
9.688
10.09
9.656
9.656
1,008,882
-0.11(-1.16%)
Apr 29, 2008
9.066
9.793
9.042
9.769
1,781,501
+0.73(+8.04%)
Apr 28, 2008
8.493
9.204
8.477
9.042
671,061
+0.44(+5.16%)
Apr 25, 2008
8.291
8.679
8.291
8.598
1,631,608
+0.28(+3.40%)
Apr 24, 2008
8.275
8.332
8.114
8.316
753,530
+0.16(+1.98%)
Apr 23, 2008
8.316
8.340
8.154
8.154
262,267
-0.16(-1.94%)
Apr 22, 2008
8.170
8.429
8.073
8.316
284,145
+0.15(+1.78%)
Apr 21, 2008
8.437
8.550
8.170
8.170
574,337
-0.44(-5.07%)
Apr 18, 2008
8.477
8.679
8.392
8.606
369,313
+0.28(+3.39%)
Apr 17, 2008
8.275
8.477
8.251
8.324
606,772
+0.25(+3.10%)
Apr 16, 2008
8.162
8.483
8.073
8.073
284,388
-0.01(-0.10%)
Apr 15, 2008
8.356
8.372
7.742
8.081
1,005,287
-0.23(-2.72%)
Apr 14, 2008
8.316
8.324
8.194
8.307
110,103
-0.03(-0.39%)
Apr 11, 2008
8.348
8.501
8.162
8.340
294,674
-0.18(-2.09%)
Apr 10, 2008
8.316
8.542
8.114
8.517
231,750
+0.12(+1.44%)
Apr 09, 2008
8.477
8.679
8.275
8.396
323,162
-0.08(-0.95%)
Apr 08, 2008
8.259
8.477
8.154
8.477
411,106
+0.20(+2.44%)
Apr 07, 2008
8.235
8.275
8.194
8.275
271,635
+0.04(+0.49%)
Apr 04, 2008
8.162
8.356
8.081
8.235
476,755
-0.04(-0.49%)
Apr 03, 2008
8.114
8.307
8.073
8.275
934,682
+0.14(+1.69%)
Apr 02, 2008
8.275
8.287
7.965
8.138
464,128
-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
.