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, 2009
0.5893
0.6377
0.5570
0.6377
1,875,697
+0.05(+8.22%)
Apr 29, 2009
0.5570
0.5893
0.5247
0.5893
2,996,934
+0.03(+5.80%)
Apr 28, 2009
0.5570
0.5570
0.5408
0.5570
302,534
-0.01(-1.43%)
Apr 27, 2009
0.5893
0.6054
0.5408
0.5650
537,114
-0.02(-4.11%)
Apr 24, 2009
0.5893
0.6619
0.5650
0.5893
882,274
+0.03(+5.80%)
Apr 23, 2009
0.6135
0.6538
0.5208
0.5570
1,553,836
-0.09(-13.75%)
Apr 22, 2009
0.6538
0.6780
0.6215
0.6458
470,421
-0.02(-2.44%)
Apr 21, 2009
0.6054
0.6619
0.5650
0.6619
545,851
+0.05(+7.89%)
Apr 20, 2009
0.6942
0.7184
0.4924
0.6135
2,084,161
-0.08(-11.63%)
Apr 17, 2009
0.6272
0.7023
0.6215
0.6942
1,569,554
+0.07(+11.69%)
Apr 16, 2009
0.6135
0.6215
0.5731
0.6215
740,734
+0.02(+2.67%)
Apr 15, 2009
0.5893
0.6054
0.5650
0.6054
1,155,451
+0.02(+2.74%)
Apr 14, 2009
0.5731
0.5893
0.5408
0.5893
1,070,923
+0.01(+1.39%)
Apr 13, 2009
0.5650
0.6054
0.5259
0.5812
687,450
+0.01(+1.41%)
Apr 09, 2009
0.5489
0.6054
0.5489
0.5731
1,323,746
+0.06(+12.70%)
Apr 08, 2009
0.4843
0.5247
0.4601
0.5085
554,872
+0.05(+10.53%)
Apr 07, 2009
0.5166
0.5408
0.4601
0.4601
781,983
-0.06(-12.31%)
Apr 06, 2009
0.5408
0.5973
0.5247
0.5247
1,837,555
-0.01(-1.52%)
Apr 03, 2009
0.4520
0.5650
0.4440
0.5327
2,031,973
+0.09(+20.00%)
Apr 02, 2009
0.4278
0.4762
0.4036
0.4440
2,131,572
+0.05(+12.24%)
Apr 01, 2009
0.3713
0.3955
0.3552
0.3955
1,285,026
+0.02(+6.52%)
Mar 31, 2009
0.4117
0.4117
0.3713
0.3713
591,360
-0.02(-6.12%)
Mar 30, 2009
0.4348
0.4348
0.3794
0.3955
604,009
-0.12(-23.44%)
Mar 26, 2009
0.4520
0.5166
0.4440
0.5166
956,646
+0.07(+16.36%)
Mar 25, 2009
0.4036
0.4520
0.4036
0.4440
1,453,611
+0.04(+10.00%)
Mar 24, 2009
0.4520
0.4682
0.4036
0.4036
1,767,760
-0.05(-10.71%)
Mar 23, 2009
0.4289
0.4520
0.4198
0.4520
1,871,253
+0.06(+14.29%)
Mar 20, 2009
0.4117
0.4521
0.3794
0.3955
2,232,035
+0.02(+4.26%)
Mar 19, 2009
0.6296
0.6296
0.3794
0.3794
4,701,105
-0.03(-7.84%)
Mar 18, 2009
0.3875
0.4197
0.3632
0.4117
816,589
+0.02(+4.08%)
Mar 17, 2009
0.3188
0.3955
0.3067
0.3955
1,070,237
+0.06(+19.51%)
Mar 16, 2009
0.2744
0.4036
0.2018
0.3310
1,352,948
+0.08(+32.26%)
Mar 13, 2009
0.2341
0.2744
0.2260
0.2502
0
+0.02(+10.71%)
Mar 12, 2009
0.2099
0.2260
0.1937
0.2260
498,026
+0.02(+12.00%)
Mar 11, 2009
0.2260
0.2260
0.1932
0.2018
670,336
-0.12(-37.50%)
Mar 10, 2009
0.1937
0.3229
0.1614
0.3229
621,907
+0.16(+100.00%)
Mar 09, 2009
0.1937
0.2341
0.1534
0.1614
473,863
-0.02(-13.04%)
Mar 06, 2009
0.1776
0.2664
0.1534
0.1857
0
-0.02(-8.00%)
Mar 05, 2009
0.2825
0.2825
0.1614
0.2018
139,130
-0.04(-16.67%)
Mar 04, 2009
0.2422
0.2422
0.2018
0.2422
738,773
-0.02(-9.09%)
Mar 02, 2009
0.2906
0.3229
0.2664
0.2664
713,824
-0.02(-8.33%)
Feb 27, 2009
0.3390
0.3713
0.2825
0.2906
0
-0.01(-2.70%)
Feb 26, 2009
0.3390
0.3632
0.2987
0.2987
320,126
-0.02(-7.50%)
Feb 25, 2009
0.3875
0.3955
0.3229
0.3229
391,614
-0.06(-14.89%)
Feb 24, 2009
0.3537
0.4036
0.3390
0.3794
423,594
+0.05(+14.63%)
Feb 23, 2009
0.3713
0.4036
0.3229
0.3310
363,362
-0.02(-6.82%)
Feb 20, 2009
0.3794
0.4117
0.3390
0.3552
499,220
-0.03(-8.33%)
Feb 19, 2009
0.4197
0.4843
0.3875
0.3875
264,373
-0.02(-4.00%)
Feb 18, 2009
0.4278
0.5247
0.4036
0.4036
358,557
-0.02(-5.66%)
Feb 17, 2009
0.5513
0.5513
0.4278
0.4278
533,459
-0.10(-18.46%)
Feb 13, 2009
0.5247
0.5650
0.5085
0.5247
419,999
+0.01(+1.56%)
Feb 12, 2009
0.5812
0.5812
0.5166
0.5166
224,245
-0.02(-4.48%)
Feb 11, 2009
0.5166
0.5973
0.5166
0.5408
133,473
+0.06(+13.56%)
Feb 10, 2009
0.6377
0.6377
0.4762
0.4762
313,157
-0.16(-25.32%)
Feb 09, 2009
0.7265
0.7265
0.6296
0.6377
158,202
-0.06(-9.20%)
Feb 06, 2009
0.6458
0.7426
0.6458
0.7023
199,111
+0.05(+7.41%)
Feb 05, 2009
0.6215
0.6700
0.6143
0.6538
197,972
+0.03(+5.19%)
Feb 04, 2009
0.6458
0.6780
0.6057
0.6215
105,801
-0.05(-7.23%)
Feb 03, 2009
0.6942
0.6942
0.6538
0.6700
139,059
-0.01(-1.19%)
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
.