$14.31 +0.07 (%) Dana Inc - New York Stock Exchange, Inc.

Aug. 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
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
7/20/201519.6619.7619.3219.351,939,139
7/17/201519.7419.9719.5819.682,683,955
7/16/201520.4320.4919.7319.782,855,924
7/15/201520.1820.2820.0320.221,926,248
7/14/201520.1420.2420.0120.241,524,692
7/13/201519.8420.2119.7620.191,382,617
7/10/201519.6319.7519.5019.631,395,139
7/9/201519.6919.6919.3419.353,403,821
7/8/201519.8119.8719.0019.142,881,111
7/7/201520.2520.2919.7120.152,028,823
7/6/201520.3420.6420.1320.251,933,363
7/2/201520.6020.6220.4120.591,315,658
7/1/201520.7520.8120.4620.521,796,025
6/30/201520.8220.8220.3520.581,842,313
6/29/201521.1221.2420.6020.632,350,183
6/26/201521.5121.5221.3321.343,438,436
6/25/201521.8221.8621.4121.471,188,888
6/24/201521.8421.9821.6221.74925,013
6/23/201521.9522.0521.8321.881,173,284
6/22/201521.9221.9821.8021.92767,649
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center