$19.74 +0.10 (%) Dana Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
12/9/201619.6019.8119.5119.741,793,397
12/8/201619.4619.7519.3419.641,907,856
12/7/201618.7519.6518.6819.451,968,910
12/6/201617.9618.6617.9418.662,996,595
12/5/201617.5118.0717.4018.062,194,486
12/2/201616.8317.3716.8317.241,975,313
12/1/201617.9517.9517.1117.235,614,358
11/30/201617.3817.3816.8816.891,151,854
11/29/201616.8016.9916.6216.911,041,799
11/28/201617.2417.4116.7816.921,038,230
11/25/201617.4117.5217.2217.32433,697
11/23/201617.1917.3517.1017.351,084,959
11/22/201617.1017.2516.8917.231,550,099
11/21/201617.2617.5416.9117.001,945,526
11/18/201616.5717.0216.4017.012,459,581
11/17/201616.5316.5816.3816.561,421,599
11/16/201616.1516.4416.1516.441,571,587
11/15/201616.2816.4616.0216.321,337,454
11/14/201616.2516.7916.1216.291,905,570
11/11/201615.6616.1415.4116.113,495,620
11/10/201615.3116.0515.1315.715,161,154
11/9/201615.0915.8714.5315.793,235,799
11/8/201615.6415.6415.3015.391,645,042
11/7/201615.6215.8615.4715.782,768,119
11/4/201615.0215.4114.8615.091,914,042
11/3/201615.0115.1514.8915.041,913,503
11/2/201615.0715.3814.8914.921,808,097
11/1/201615.5815.6714.8315.192,702,329
10/31/201615.3515.5815.2815.483,324,391
10/28/201615.1315.4615.0715.331,972,092
10/27/201615.2315.2314.8515.211,710,804
10/26/201614.7315.2914.6815.151,379,180
10/25/201615.1515.2414.8114.841,423,669
10/24/201615.1915.2814.8615.232,129,553
10/21/201614.8815.0014.5414.953,098,569
10/20/201615.5015.5014.8915.103,448,164
10/19/201614.4014.7514.2614.652,439,832
10/18/201614.7814.7813.9314.291,963,770
10/17/201614.5814.7314.4614.461,360,928
10/14/201614.5914.8514.5814.651,669,996
10/13/201614.7614.7614.3814.432,367,527
10/12/201614.9215.2414.8515.021,351,699
10/11/201615.3115.3514.8114.881,400,624
10/10/201615.3615.5615.3015.401,043,832
10/7/201615.4115.4615.0415.191,032,045
10/6/201615.5215.5615.1815.471,115,677
10/5/201615.1515.7015.1515.571,880,101
10/4/201615.4515.5414.9015.043,465,001
10/3/201615.4915.6215.1915.421,852,181
9/30/201615.2915.7015.1815.591,547,204
9/29/201615.5115.5315.1015.161,329,464
9/28/201615.1315.4915.0215.471,477,669
9/27/201615.0015.1114.8315.00739,930
9/26/201615.2215.2214.9915.091,150,698
9/23/201615.4315.5115.3415.341,121,978
9/22/201615.5115.6115.3215.501,178,909
9/21/201615.0615.2714.9615.221,433,293
9/20/201615.2815.2914.8914.921,252,013
9/19/201615.2215.3315.1115.211,632,638
9/16/201615.2415.3014.9415.044,135,318
9/15/201614.4014.9014.3514.861,667,989
9/14/201614.2714.5314.1714.411,478,980
9/13/201614.8014.9314.2514.321,972,561
9/12/201614.2115.1114.0915.081,864,672
9/9/201614.8614.9414.3814.381,393,341
9/8/201614.9915.1614.8815.051,313,552
9/7/201614.6815.0014.5714.971,384,710
9/6/201614.7714.7714.5514.711,397,258
9/2/201614.6514.7414.4314.681,044,287
9/1/201614.3914.6714.3114.481,431,571
8/31/201614.4914.7014.3214.421,679,877
8/30/201614.4314.6914.4014.50645,977
8/29/201614.3114.5714.2614.49905,590
8/26/201614.3214.5514.1814.311,035,162
8/25/201614.2214.2914.0314.241,056,149
8/24/201614.4314.5714.2914.30817,952
8/23/201614.4114.5114.2614.461,571,837
8/22/201614.1114.3514.0314.291,551,463
8/19/201614.1014.3914.0214.221,045,113
8/18/201614.2614.5014.1114.182,107,842
8/17/201613.9414.2713.8214.263,499,926
8/16/201614.1414.2214.0014.042,019,493
8/15/201613.8814.1813.8614.161,313,809
8/12/201613.8613.9413.6313.831,437,048
8/11/201613.8314.0013.7513.921,833,309
8/10/201613.6813.8513.6613.771,987,408
8/9/201613.4913.6513.4713.621,404,330
8/8/201613.4713.6713.4113.481,175,882
8/5/201613.1613.5813.0513.421,860,722
8/4/201613.1113.3512.9713.001,733,937
8/3/201612.9213.1512.7913.141,926,149
8/2/201613.3213.3912.8412.951,545,339
8/1/201613.6713.7913.3113.371,675,174
7/29/201613.5213.7913.5213.641,432,550
7/28/201613.6413.7113.3513.592,144,758
7/27/201613.7013.9313.6713.803,024,009
7/26/201613.4613.7513.4513.662,381,318
7/25/201613.1413.4613.1013.441,998,409
7/22/201612.8713.1912.7613.163,538,313
7/21/201612.3712.7912.0012.538,037,656
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center