$15.09 0.00 (%) Dana Inc - New York Stock Exchange, Inc.

Sep. 26, 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
5/4/201612.4212.6312.1412.171,551,767
5/3/201612.6912.7512.2812.591,937,094
5/2/201613.0413.1412.7012.881,852,674
4/29/201613.0013.0512.8412.931,543,069
4/28/201613.1413.4212.9712.992,490,492
4/27/201613.5213.5813.0213.154,429,736
4/26/201613.1413.6413.0713.562,297,303
4/25/201613.1713.3313.0313.061,388,548
4/22/201613.1113.5913.0613.233,353,218
4/21/201614.1214.2612.9213.173,996,815
4/20/201614.2014.5514.2014.272,058,590
4/19/201614.0214.3113.9214.221,496,980
4/18/201613.6113.9713.5013.901,025,798
4/15/201613.5213.7213.5213.651,156,745
4/14/201613.7613.8713.5113.581,454,328
4/13/201613.2113.7613.2113.691,345,148
4/12/201612.8713.1912.8313.10979,265
4/11/201612.9013.0712.7512.781,572,244
4/8/201612.8113.0712.7712.811,260,168
4/7/201612.8613.1212.5812.622,805,172
4/6/201612.9512.9712.6712.941,109,035
4/5/201612.9313.1012.8312.971,250,443
4/4/201613.4613.5013.0413.111,485,523
4/1/201613.8213.8713.2613.431,380,526
3/31/201613.8814.1213.7914.091,600,312
3/30/201613.9614.1013.8213.881,381,963
3/29/201613.4813.9013.2613.801,976,347
3/28/201613.6713.7513.3913.56696,154
3/24/201613.2213.6613.0413.64996,139
3/23/201613.8513.8813.3313.34970,034
3/22/201613.7814.1313.7113.93861,659
3/21/201614.0114.0513.7113.891,268,572
3/18/201614.0214.3213.9514.032,874,936
3/17/201613.7114.0113.6113.96916,823
3/16/201613.1913.7313.0913.681,264,981
3/15/201613.1613.2613.0313.221,457,043
3/14/201612.9713.4112.8713.351,942,845
3/11/201612.7513.2612.6913.012,748,287
3/10/201612.9912.9912.3912.59935,941
3/9/201612.7013.0712.7012.921,031,366
3/8/201613.2613.3812.6812.691,600,506
3/7/201613.0013.4513.0013.411,354,245
3/4/201613.3113.3112.8613.062,198,692
3/3/201613.1413.5313.0713.271,676,880
3/2/201612.9313.1112.8813.061,084,634
3/1/201612.6513.0412.4912.911,619,742
2/29/201612.3612.6212.3112.441,926,767
2/26/201612.2112.3512.1012.311,977,698
2/25/201611.9112.0511.7312.051,338,573
2/24/201611.4911.8911.2811.872,072,769
2/23/201612.1312.1911.7111.722,692,051
2/22/201612.1412.4311.9912.233,232,693
2/19/201612.1212.1211.7811.893,326,736
2/18/201613.3313.5112.2012.252,122,524
2/17/201612.9213.3612.8213.173,027,707
2/16/201612.5012.8912.3212.841,902,463
2/12/201611.7312.4311.6412.341,890,704
2/11/201611.4011.9911.2911.561,824,279
2/10/201611.7912.2311.6711.681,747,063
2/9/201611.5312.0911.5311.732,069,264
2/8/201611.4711.8011.3711.752,321,213
2/5/201611.5412.0111.3911.681,966,612
2/4/201611.1011.6411.0711.592,400,711
2/3/201611.3511.4610.6211.101,849,110
2/2/201611.5311.6211.1411.181,195,640
2/1/201611.7311.8011.4711.701,485,244
1/29/201611.2811.9111.2411.892,328,604
1/28/201611.4111.5611.0511.281,469,208
1/27/201611.2811.6211.1611.251,195,689
1/26/201611.1211.3811.1211.372,058,726
1/25/201611.5111.5511.0011.031,753,991
1/22/201611.6812.0911.4611.622,325,296
1/21/201611.3911.8511.2811.432,671,656
1/20/201610.9611.5410.7411.403,575,918
1/19/201611.4611.5610.9511.172,684,369
1/15/201611.2311.4410.8711.332,418,093
1/14/201611.6911.7511.0111.632,179,414
1/13/201612.6112.6311.5611.652,574,693
1/12/201612.8212.9312.2412.543,071,514
1/11/201612.5412.6512.2512.552,593,847
1/8/201612.6512.7512.4112.432,469,221
1/7/201612.9113.0412.4412.472,624,808
1/6/201613.5613.6813.1513.242,191,804
1/5/201614.0514.3113.4413.853,167,206
1/4/201613.5314.0413.3513.923,326,829
12/31/201514.0214.1113.8013.801,896,034
12/30/201514.3914.4914.0914.121,123,801
12/29/201514.3914.5014.1714.451,262,808
12/28/201514.3014.4014.0914.291,728,381
12/24/201514.5014.6014.3114.37718,621
12/23/201514.0014.5513.9514.471,967,449
12/22/201513.4415.1413.2713.893,976,259
12/21/201513.2413.3613.1313.365,485,893
12/18/201513.2813.4113.0113.114,377,475
12/17/201513.9613.9913.3713.371,882,839
12/16/201513.8113.9813.6613.952,017,929
12/15/201513.8513.9913.7013.782,339,340
12/14/201514.1414.2113.6213.751,895,072
12/11/201514.1814.3014.0414.132,566,518
12/10/201514.7214.8514.4014.442,349,481
Trading Center