$15.47 +0.47 (%) Dana Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
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
12/6/201112.7112.8212.5312.621,826,411
12/5/201112.8212.9012.5612.732,717,846
12/2/201112.4112.7112.3812.502,382,660
12/1/201112.3812.6211.9412.144,147,870
11/30/201111.8012.5811.7312.467,439,526
11/29/201111.9712.0811.7011.891,839,456
11/28/201111.9312.1511.7311.911,983,155
11/25/201111.5511.8011.3411.38922,405
11/23/201111.8912.0711.6511.653,325,140
11/22/201111.9612.2411.9312.043,431,227
11/21/201112.0712.0711.7311.952,690,669
11/18/201112.7012.7512.3512.371,658,276
11/17/201113.2913.3712.3512.606,734,557
11/16/201113.6113.8913.3113.332,692,196
11/15/201113.9014.0513.6113.852,213,441
11/14/201114.0414.2713.7414.002,335,467
11/11/201113.7614.2513.6614.132,013,047
11/10/201113.6613.8013.3013.512,309,098
11/9/201113.6613.7213.1513.303,264,362
11/8/201114.3014.3813.9614.192,907,236
11/7/201114.1314.2913.8014.192,622,770
11/4/201114.0914.3413.8514.173,021,163
11/3/201113.9314.4313.4814.265,326,018
11/2/201113.9013.9513.2713.574,625,534
11/1/201113.3013.9413.3013.554,253,065
10/31/201114.7214.7614.1414.143,909,846
10/28/201114.9515.4514.7815.082,944,960
10/27/201114.5615.2114.2914.755,664,934
10/26/201114.0214.1713.5113.933,980,974
10/25/201114.2414.3013.6013.703,093,980
10/24/201113.7114.3413.5714.313,051,178
10/21/201113.2013.6713.0613.583,938,703
10/20/201113.0013.0012.3612.763,041,078
10/19/201113.3713.4312.8712.971,874,451
10/18/201112.9013.4812.5813.382,815,609
10/17/201113.2113.3812.8212.853,181,211
10/14/201113.0013.4213.0013.373,367,367
10/13/201112.8412.8412.4612.653,681,944
10/12/201112.8413.1812.8412.914,296,597
10/11/201112.3112.8212.1712.663,059,001
10/10/201112.1812.5012.1212.482,583,693
10/7/201112.1312.4611.6211.783,114,204
10/6/201111.6312.1711.5112.062,814,115
10/5/201110.8611.7610.5011.643,174,032
10/4/20119.8610.859.4510.794,684,333
10/3/201110.3610.839.939.953,566,074
9/30/201110.7911.0710.4810.503,185,618
9/29/201111.0211.2310.6911.082,889,230
9/28/201111.1511.1810.6110.634,235,691
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center