$15.09 -0.25 (%) 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
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
11/5/201516.6916.7516.2916.461,443,573
11/4/201516.8917.0616.6416.701,343,120
11/3/201517.0817.1816.8216.902,278,100
11/2/201516.8517.1916.7517.092,015,326
10/30/201516.7116.9716.5316.802,900,152
10/29/201516.7917.0016.5316.712,606,160
10/28/201516.1916.9416.1216.932,803,782
10/27/201516.3316.4816.1016.212,577,684
10/26/201516.5216.6316.3616.552,643,446
10/23/201515.7116.6015.4216.585,163,250
10/22/201515.9516.2415.0215.686,996,230
10/21/201517.3317.4416.7416.783,547,572
10/20/201517.2217.5917.1317.192,769,649
10/19/201517.0517.4516.9417.322,759,180
10/16/201517.4817.4916.8517.132,246,928
10/15/201517.4617.5517.0917.442,310,030
10/14/201517.3917.6317.2817.441,489,953
10/13/201517.7817.9917.4617.461,709,902
10/12/201518.0018.0417.8217.871,546,889
10/9/201518.0018.1217.8418.041,810,558
10/8/201517.6117.9917.5417.842,836,457
10/7/201517.2817.7517.1917.612,774,520
10/6/201516.9017.2516.8317.112,249,026
10/5/201516.2916.9316.1816.901,963,083
10/2/201515.6816.1115.5016.111,983,038
10/1/201515.9316.0615.6415.852,278,522
9/30/201515.7515.9715.6315.883,076,688
9/29/201515.4715.5815.3615.482,718,035
9/28/201515.6915.7615.3315.422,396,904
9/25/201516.1816.2715.7215.793,290,689
9/24/201516.0716.1415.5415.992,826,026
9/23/201516.5716.6816.2516.341,232,390
9/22/201516.5716.6316.3616.532,349,606
9/21/201517.1917.3817.0017.071,227,961
9/18/201517.5017.6217.1217.182,628,805
9/17/201517.9518.1117.6917.741,715,749
9/16/201517.4218.0017.3217.951,372,480
9/15/201517.0717.4316.9217.371,792,450
9/14/201517.2517.3017.0017.051,218,751
9/11/201517.2217.3517.0517.231,236,683
9/10/201517.1917.4917.1517.291,123,278
9/9/201517.5117.6717.2017.231,837,972
9/8/201517.1317.2717.0217.211,117,017
9/4/201516.8216.9216.7316.791,242,215
9/3/201517.0917.4616.9617.101,411,256
9/2/201517.0417.0916.6817.001,230,479
9/1/201517.1717.4116.7116.823,183,678
8/31/201517.3917.7417.3717.541,702,048
8/28/201517.1217.5217.1217.451,751,741
8/27/201516.7417.2616.7117.192,309,201
8/26/201516.4716.6316.0516.561,794,760
8/25/201516.9317.0016.0816.101,948,338
8/24/201515.6016.9415.5916.303,082,116
8/21/201517.2617.4716.9917.032,532,862
8/20/201518.1318.1717.6317.652,001,680
8/19/201518.5518.5618.1618.301,130,823
8/18/201518.8618.9218.5718.661,497,950
8/17/201518.4718.8518.3618.851,675,158
8/14/201518.4018.6318.3818.56904,469
8/13/201518.5018.6118.3718.401,324,691
8/12/201518.3618.5318.1218.461,476,623
8/11/201518.7418.7918.4618.542,032,553
8/10/201518.7619.1718.7619.082,065,342
8/7/201518.4418.8518.3818.682,042,400
8/6/201518.6418.7418.3918.532,332,354
8/5/201518.5418.7718.5118.652,792,325
8/4/201518.5318.6918.3618.441,971,132
8/3/201518.6118.6318.3518.472,240,417
7/31/201518.6518.7518.4218.562,383,975
7/30/201518.4618.6418.4518.541,503,117
7/29/201518.4718.8118.4218.681,927,899
7/28/201518.3018.5418.1218.442,509,700
7/27/201517.9718.2917.7618.163,453,106
7/24/201518.7918.7917.9418.153,871,922
7/23/201518.7419.1718.0018.935,422,032
7/22/201519.3019.3519.0319.083,797,033
7/21/201519.2919.5919.2619.382,460,014
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center