Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dana Inc (NY: DAN )

9.870 -0.600 (-5.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.4103 0.4103 0.3701 0.3701 593,349 -0.02(-6.12%)
Mar 30, 2009 0.4333 0.4333 0.3781 0.3942 606,040 -0.12(-23.44%)
Mar 26, 2009 0.4505 0.5149 0.4425 0.5149 959,863 +0.07(+16.36%)
Mar 25, 2009 0.4022 0.4505 0.4022 0.4425 1,458,499 +0.04(+10.00%)
Mar 24, 2009 0.4505 0.4666 0.4022 0.4022 1,773,705 -0.05(-10.71%)
Mar 23, 2009 0.4274 0.4505 0.4184 0.4505 1,877,546 +0.06(+14.29%)
Mar 20, 2009 0.4103 0.4506 0.3781 0.3942 2,239,541 +0.02(+4.26%)
Mar 19, 2009 0.6275 0.6275 0.3781 0.3781 4,716,914 -0.03(-7.84%)
Mar 18, 2009 0.3862 0.4183 0.3620 0.4103 819,336 +0.02(+4.08%)
Mar 17, 2009 0.3178 0.3942 0.3057 0.3942 1,073,836 +0.06(+19.51%)
Mar 16, 2009 0.2735 0.4022 0.2011 0.3298 1,357,498 +0.08(+32.26%)
Mar 13, 2009 0.2333 0.2735 0.2253 0.2494 0 +0.02(+10.71%)
Mar 12, 2009 0.2092 0.2253 0.1931 0.2253 499,700 +0.02(+12.00%)
Mar 11, 2009 0.2253 0.2253 0.1925 0.2011 672,590 -0.12(-37.50%)
Mar 10, 2009 0.1931 0.3218 0.1609 0.3218 623,998 +0.16(+100.00%)
Mar 09, 2009 0.1931 0.2333 0.1529 0.1609 475,456 -0.02(-13.04%)
Mar 06, 2009 0.1770 0.2655 0.1529 0.1850 0 -0.02(-8.00%)
Mar 05, 2009 0.2816 0.2816 0.1609 0.2011 139,597 -0.04(-16.67%)
Mar 04, 2009 0.2413 0.2413 0.2011 0.2413 741,257 -0.02(-9.09%)
Mar 02, 2009 0.2896 0.3218 0.2655 0.2655 716,224 -0.02(-8.33%)
Feb 27, 2009 0.3379 0.3701 0.2816 0.2896 0 -0.01(-2.70%)
Feb 26, 2009 0.3379 0.3620 0.2977 0.2977 321,202 -0.02(-7.50%)
Feb 25, 2009 0.3862 0.3942 0.3218 0.3218 392,931 -0.06(-14.89%)
Feb 24, 2009 0.3525 0.4022 0.3379 0.3781 425,018 +0.05(+14.63%)
Feb 23, 2009 0.3701 0.4022 0.3218 0.3298 364,584 -0.02(-6.82%)
Feb 20, 2009 0.3781 0.4103 0.3379 0.3540 500,899 -0.03(-8.33%)
Feb 19, 2009 0.4183 0.4827 0.3862 0.3862 265,262 -0.02(-4.00%)
Feb 18, 2009 0.4264 0.5229 0.4022 0.4022 359,763 -0.02(-5.66%)
Feb 17, 2009 0.5495 0.5495 0.4264 0.4264 535,253 -0.10(-18.46%)
Feb 13, 2009 0.5229 0.5631 0.5068 0.5229 421,411 +0.01(+1.56%)
Feb 12, 2009 0.5792 0.5792 0.5149 0.5149 224,999 -0.02(-4.48%)
Feb 11, 2009 0.5149 0.5953 0.5149 0.5390 133,922 +0.06(+13.56%)
Feb 10, 2009 0.6355 0.6355 0.4746 0.4746 314,210 -0.16(-25.32%)
Feb 09, 2009 0.7240 0.7240 0.6275 0.6355 158,734 -0.06(-9.20%)
Feb 06, 2009 0.6436 0.7401 0.6436 0.6999 199,781 +0.05(+7.41%)
Feb 05, 2009 0.6195 0.6677 0.6122 0.6516 198,637 +0.03(+5.19%)
Feb 04, 2009 0.6436 0.6758 0.6037 0.6195 106,156 -0.05(-7.23%)
Feb 03, 2009 0.6919 0.6919 0.6516 0.6677 139,527 -0.01(-1.19%)
Feb 02, 2009 0.5712 0.6999 0.5471 0.6758 439,559 +0.09(+15.07%)
Jan 30, 2009 0.6355 0.6677 0.5792 0.5873 0 -0.03(-5.19%)
Jan 29, 2009 0.6677 0.6677 0.6195 0.6195 126,911 -0.06(-9.41%)
Jan 28, 2009 0.6355 0.6919 0.6275 0.6838 240,754 +0.07(+11.84%)
Jan 27, 2009 0.5043 0.6275 0.5043 0.6114 130,224 +0.08(+15.15%)
Jan 26, 2009 0.4907 0.5310 0.4907 0.5310 381,204 +0.04(+8.20%)
Jan 23, 2009 0.4827 0.5229 0.4827 0.4907 219,022 +0.01(+1.67%)
Jan 22, 2009 0.5084 0.5169 0.4666 0.4827 235,912 +0.00(+0.00%)
Jan 21, 2009 0.4827 0.5229 0.4746 0.4827 790,970 +0.04(+9.09%)
Jan 20, 2009 0.5631 0.5713 0.4425 0.4425 357,697 -0.11(-20.29%)
Jan 16, 2009 0.5310 0.5792 0.4988 0.5551 402,081 +0.00(+0.00%)
Jan 15, 2009 0.6034 0.6758 0.5229 0.5551 336,961 -0.01(-1.43%)
Jan 14, 2009 0.6999 0.7240 0.5631 0.5631 240,683 -0.17(-23.08%)
Jan 13, 2009 0.6838 0.7401 0.6677 0.7321 437,171 +0.05(+7.06%)
Jan 12, 2009 0.8045 0.8125 0.6597 0.6838 533,938 -0.10(-12.37%)
Jan 09, 2009 0.8769 0.8849 0.7643 0.7804 300,912 -0.10(-11.82%)
Jan 08, 2009 0.8125 0.8849 0.6436 0.8849 476,496 +0.01(+0.92%)
Jan 07, 2009 0.9252 0.9332 0.8769 0.8769 660,698 +0.02(+2.83%)
Jan 06, 2009 0.6597 0.8528 0.6597 0.8528 686,971 +0.19(+29.27%)
Jan 05, 2009 0.6597 0.6999 0.6275 0.6597 248,458 +0.01(+1.23%)
Jan 02, 2009 0.6034 0.6677 0.5953 0.6516 0 +0.06(+9.46%)
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.