$19.74 +0.10 (%) Dana Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 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
12/16/201420.0720.6319.9820.011,354,225
12/15/201420.3220.4320.0920.181,392,153
12/12/201420.4520.8020.1420.151,578,164
12/11/201420.7221.1220.6620.701,308,405
12/10/201421.4321.4320.6120.671,470,753
12/9/201420.7521.5320.7021.441,409,125
12/8/201421.7021.7020.9921.02978,274
12/5/201421.5221.8221.5221.71978,206
12/4/201421.9122.0121.4521.581,220,271
12/3/201421.3922.1921.3921.921,486,708
12/2/201421.1321.4720.9721.42769,245
12/1/201421.1921.3220.8320.931,172,879
11/28/201421.1721.4921.0721.20851,961
11/26/201421.5721.5821.2321.31877,830
11/25/201421.4921.6321.2321.551,614,873
11/24/201421.3521.5121.2221.391,052,982
11/21/201421.6321.6721.1321.211,406,393
11/20/201420.9121.4720.8121.251,490,372
11/19/201421.5121.5120.9421.091,292,095
11/18/201420.8621.3420.8521.111,593,522
11/17/201420.6920.8920.5720.77940,148
11/14/201420.6020.8520.4720.651,050,701
11/13/201420.8620.9620.5020.601,213,503
11/12/201420.2721.1620.1520.902,698,810
11/11/201420.3020.4020.0920.271,189,905
11/10/201420.3720.5620.1020.291,445,742
11/7/201420.5820.7520.2520.372,197,933
11/6/201420.3820.6620.3720.651,833,124
11/5/201420.2620.4620.1620.422,464,783
11/4/201420.0920.2119.5519.932,351,429
11/3/201420.4320.5520.0720.201,547,208
10/31/201420.5820.6820.2020.463,321,260
10/30/201419.6920.1619.4820.102,122,843
10/29/201420.1620.3719.6119.721,839,919
10/28/201419.4820.0419.4120.022,642,510
10/27/201419.9119.9919.2319.283,109,888
10/24/201420.6120.6519.9220.003,035,882
10/23/201418.8520.8418.3720.569,867,583
10/22/201417.7918.0217.4717.493,619,242
10/21/201417.5517.9217.5017.793,977,218
10/20/201417.6417.8917.4117.502,360,685
10/17/201417.9618.2217.6617.742,554,325
10/16/201417.1318.0317.1317.704,710,745
10/15/201417.0017.6216.8117.502,183,841
10/14/201417.3917.7917.1817.322,800,385
10/13/201418.0718.1417.1817.214,328,528
10/10/201418.3918.6218.0418.052,966,788
10/9/201419.0319.1018.4818.501,439,866
10/8/201419.0019.1418.6219.102,337,311
10/7/201419.2819.4519.0019.001,709,452
10/6/201419.6019.7219.3319.461,767,773
10/3/201419.4419.6619.3519.552,535,229
10/2/201419.2719.3318.8719.222,405,645
10/1/201419.1419.6219.0719.282,690,359
9/30/201419.7219.7218.9319.173,463,244
9/29/201420.0720.2619.7019.761,328,681
9/26/201420.1820.3020.0020.281,498,048
9/25/201420.5320.5520.1220.161,178,506
9/24/201420.4120.6620.1720.621,156,715
9/23/201420.5920.6920.3720.371,268,230
9/22/201420.7720.8420.4920.732,000,515
9/19/201421.3621.3720.7720.811,963,007
9/18/201421.1821.3521.1321.281,403,088
9/17/201421.1721.3421.0721.122,256,540
9/16/201421.5021.5021.1121.122,000,493
9/15/201421.7621.7821.3621.511,492,837
9/12/201422.1022.1021.6421.801,867,357
9/11/201422.0822.2521.9022.111,277,546
9/10/201422.4322.5122.0522.191,913,288
9/9/201422.6022.6722.4322.431,744,947
9/8/201422.6922.9022.5022.701,187,623
9/5/201422.8022.8422.4522.781,761,158
9/4/201422.9823.1422.7222.861,529,912
9/3/201423.2123.3122.8922.931,230,498
9/2/201423.2323.2822.9823.051,015,100
8/29/201422.9323.2522.9023.231,093,590
8/28/201422.9023.1622.8622.951,079,360
8/27/201423.1423.1422.8523.021,649,911
8/26/201423.2623.2923.0423.051,206,469
8/25/201423.5723.6223.1623.161,432,133
8/22/201423.4923.5123.2023.38738,639
8/21/201423.8823.9323.5523.561,051,490
8/20/201423.6423.9323.5523.85969,575
8/19/201423.5023.9123.4623.881,475,363
8/18/201423.5923.5923.4623.481,446,269
8/15/201423.5323.5323.1923.401,223,396
8/14/201423.2323.4723.1323.44908,166
8/13/201423.3523.3623.0823.241,550,992
8/12/201423.2223.3823.1823.261,095,152
8/11/201423.4423.5823.3023.341,497,239
8/8/201422.6723.3022.6723.302,457,360
8/7/201422.7122.7422.4422.682,381,631
8/6/201422.4022.9222.4022.66942,690
8/5/201422.6323.0122.4522.611,542,821
8/4/201422.4122.7822.3722.642,383,094
8/1/201422.4122.5021.9222.162,031,472
7/31/201422.5622.7022.2722.381,667,484
7/30/201422.9822.9822.6422.901,779,002
7/29/201423.4423.5022.8222.851,700,827
7/28/201423.7023.7023.0723.391,702,032
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center