$14.50 +0.01 (%) Dana Inc - New York Stock Exchange, Inc.

Aug. 30, 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
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
9/27/201111.0911.7511.0111.143,208,646
9/26/201110.6310.7410.0710.742,726,670
9/23/201110.2010.6910.1110.502,487,465
9/22/201110.3910.829.8210.274,740,404
9/21/201111.9512.0010.9510.962,599,218
9/20/201112.5312.6311.9411.982,080,512
9/19/201112.3612.7012.2012.441,837,294
9/16/201112.9113.1112.6612.762,216,699
9/15/201112.6512.9112.4012.844,113,672
9/14/201112.2112.7511.8212.462,807,554
9/13/201111.6712.1811.4412.032,769,252
9/12/201111.3711.7611.0811.642,972,142
9/9/201112.0212.2011.3611.723,499,714
9/8/201112.5612.8712.1612.252,636,184
9/7/201112.3312.7212.1912.693,551,032
9/6/201111.6312.1911.5712.033,028,096
9/2/201112.1412.4412.0112.192,534,629
9/1/201112.7512.9612.5112.623,616,933
8/31/201112.9713.4412.6012.754,013,324
8/30/201112.6412.8612.4212.752,472,530
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center