$18.66 0.00 (%) Dana Inc - New York Stock Exchange, Inc.

Dec. 6, 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
3/1/201216.1216.4016.1016.331,825,400
2/29/201216.4116.5015.9016.002,964,607
2/28/201216.3716.4216.1516.341,403,585
2/27/201216.1516.5115.9116.401,826,105
2/24/201216.1916.5316.1716.353,082,397
2/23/201215.9016.2615.5116.203,524,625
2/22/201215.9716.0915.7815.793,630,286
2/21/201216.7516.7615.8015.965,253,659
2/17/201216.6616.7516.3416.452,598,145
2/16/201215.8916.6415.8416.552,813,891
2/15/201216.1416.2615.8015.812,039,273
2/14/201215.9016.0415.7216.012,579,054
2/13/201216.2816.4015.8015.956,221,666
2/10/201215.2415.4115.1015.261,869,738
2/9/201215.6615.6715.1615.462,089,470
2/8/201215.8015.9415.4215.512,021,517
2/7/201215.7115.8315.5615.722,424,366
2/6/201215.6915.9315.5715.791,736,332
2/3/201215.4316.0715.3615.763,114,993
2/2/201215.2015.3515.0215.161,574,232
2/1/201215.0015.2214.8615.122,263,140
1/31/201214.8415.0614.7714.852,971,034
1/30/201214.4514.7214.4514.641,921,497
1/27/201214.6714.9414.5814.662,522,843
1/26/201215.1115.2714.7114.792,546,496
1/25/201215.1415.1914.8315.002,683,640
1/24/201214.5815.2414.5015.183,120,456
1/23/201214.6814.8914.5314.731,929,398
1/20/201214.5614.7114.4414.582,111,185
1/19/201214.9614.9714.5214.554,428,629
1/18/201214.2714.6314.2714.512,717,292
1/17/201214.9814.9914.3114.342,536,400
1/13/201214.5214.7914.4614.763,072,164
1/12/201214.6414.9414.4314.764,199,707
1/11/201214.1514.7014.0014.634,372,897
1/10/201214.0714.5813.7914.195,551,200
1/9/201213.2113.4513.0113.142,359,046
1/6/201213.0013.2512.9013.162,527,239
1/5/201212.4413.0112.3912.992,534,770
1/4/201212.4712.8612.4212.552,246,287
1/3/201212.5012.8412.5012.561,771,262
12/30/201112.0412.2011.9712.151,117,746
12/29/201111.9812.1411.9012.101,602,164
12/28/201112.0312.0711.7711.852,170,504
12/27/201112.0012.0811.8312.051,398,394
12/23/201111.7812.0711.6812.052,182,424
12/22/201111.6011.8311.4811.763,724,782
12/21/201111.1111.6010.9111.533,455,500
12/20/201111.0111.2110.8911.162,638,891
12/19/201111.1911.2610.6410.712,539,242
12/16/201111.1911.6010.8611.084,115,121
12/15/201111.2511.2710.7011.022,735,058
12/14/201111.0911.3310.8111.062,828,629
12/13/201111.9812.0511.0211.242,661,048
12/12/201112.0112.0811.4811.822,613,321
12/9/201112.0212.3712.0012.261,630,470
12/8/201112.4012.4611.9011.951,873,727
12/7/201112.4912.6212.1512.531,590,013
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center