$19.33 +0.07 (%) Dana Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
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
11/5/201516.6916.7516.2916.461,443,573
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center