$14.43 -0.03 (%) Dana Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
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
12/9/201514.8615.0414.5314.672,172,858
12/8/201515.1115.2114.8514.881,509,189
12/7/201515.4415.4915.0915.281,749,224
12/4/201515.4215.6315.2615.491,531,038
12/3/201515.6815.9415.2515.382,048,486
12/2/201516.4216.4716.0116.041,317,272
12/1/201516.4616.6816.3416.461,159,731
11/30/201516.2816.4916.1016.441,962,565
11/27/201516.1916.2516.0416.18590,745
11/25/201516.0916.2716.0616.22805,645
11/24/201515.6616.1315.5816.111,499,412
11/23/201515.5115.9715.5115.781,888,517
11/20/201515.5115.6615.4615.561,331,069
11/19/201515.2615.4115.2115.401,840,073
11/18/201514.9815.2714.9515.251,656,024
11/17/201515.1215.1914.8814.931,326,358
11/16/201514.9515.1614.7615.111,850,228
11/13/201515.1515.2614.8714.932,145,088
11/12/201515.5815.7415.2015.231,700,728
11/11/201516.0916.1015.7315.741,354,454
11/10/201516.0016.1615.9016.031,042,410
11/9/201516.4516.4816.0816.15950,165
11/6/201516.3816.7016.1816.451,696,783
Trading Center