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
)
13.43
-0.15 (-1.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2008
8.477
8.477
8.073
8.275
411,824
+0.20(+2.50%)
Mar 31, 2008
8.073
8.299
7.839
8.073
279,067
-0.05(-0.60%)
Mar 28, 2008
7.831
8.130
7.718
8.122
2,172,029
+0.21(+2.65%)
Mar 27, 2008
7.589
8.017
7.589
7.912
703,923
+0.36(+4.81%)
Mar 26, 2008
7.670
7.670
7.516
7.549
357,473
-0.06(-0.74%)
Mar 25, 2008
7.419
7.621
7.395
7.605
1,537,953
+0.14(+1.84%)
Mar 24, 2008
7.347
7.516
7.258
7.468
1,494,074
+0.38(+5.35%)
Mar 21, 2008
7.226
7.468
6.862
7.088
343,972
+0.00(+0.00%)
Mar 20, 2008
7.226
7.468
6.862
7.088
343,972
-0.11(-1.57%)
Mar 19, 2008
7.468
8.098
6.951
7.201
381,995
-0.22(-2.94%)
Mar 18, 2008
7.605
7.605
6.951
7.419
795,211
-0.19(-2.44%)
Mar 17, 2008
7.912
8.073
7.185
7.605
297,084
-0.39(-4.85%)
Mar 14, 2008
7.993
8.073
7.912
7.993
24,649
-0.08(-1.00%)
Mar 13, 2008
7.912
8.235
7.871
8.073
73,080
-0.04(-0.50%)
Mar 12, 2008
8.525
8.525
7.952
8.114
99,215
+0.12(+1.52%)
Mar 11, 2008
8.881
9.196
7.767
7.993
615,855
-0.89(-10.00%)
Mar 10, 2008
9.099
9.099
8.663
8.881
60,941
-0.24(-2.65%)
Mar 07, 2008
9.002
9.123
8.283
9.123
109,000
-0.06(-0.70%)
Mar 06, 2008
9.486
9.527
9.034
9.187
202,271
-0.34(-3.56%)
Mar 05, 2008
9.527
9.688
9.486
9.527
112,345
-0.02(-0.25%)
Mar 04, 2008
9.082
9.599
9.082
9.551
47,706
+0.19(+1.98%)
Mar 03, 2008
9.486
9.648
9.268
9.365
176,631
-0.16(-1.69%)
Feb 29, 2008
9.688
9.688
9.494
9.527
168,703
-0.04(-0.42%)
Feb 28, 2008
9.688
9.696
9.486
9.567
1,249,423
-0.12(-1.25%)
Feb 27, 2008
9.446
9.696
9.405
9.688
117,423
+0.28(+3.00%)
Feb 26, 2008
9.284
9.527
9.187
9.405
561,850
+0.12(+1.30%)
Feb 25, 2008
9.284
9.648
9.082
9.284
293,128
+0.04(+0.44%)
Feb 22, 2008
9.325
9.325
9.082
9.244
229,273
+0.00(+0.00%)
Feb 21, 2008
9.228
9.527
9.228
9.244
134,269
+0.08(+0.88%)
Feb 20, 2008
9.260
9.284
8.961
9.163
131,915
-0.12(-1.30%)
Feb 19, 2008
9.527
9.527
9.163
9.284
137,929
-0.20(-2.13%)
Feb 18, 2008
8.921
9.486
8.638
9.486
0
+0.00(+0.00%)
Feb 15, 2008
8.921
9.486
8.638
9.486
702,065
+0.48(+5.38%)
Feb 14, 2008
8.655
9.204
8.655
9.002
508,712
+0.40(+4.69%)
Feb 13, 2008
8.154
8.638
8.154
8.598
109,620
+0.32(+3.90%)
Feb 12, 2008
8.396
8.477
7.670
8.275
1,039,596
+0.02(+0.20%)
Feb 11, 2008
9.325
9.325
8.154
8.259
111,924
-0.99(-10.69%)
Feb 08, 2008
9.551
9.617
8.114
9.248
21,924
-0.28(-2.92%)
Feb 07, 2008
10.05
10.05
9.527
9.527
6,069
-0.48(-4.84%)
Feb 06, 2008
9.688
10.25
9.688
10.01
132,535
+0.36(+3.77%)
Feb 05, 2008
10.29
10.29
9.648
9.648
27,993
-0.65(-6.27%)
Feb 04, 2008
10.50
10.58
10.25
10.29
60,445
+0.04(+0.39%)
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
.