$19.45 +0.79 (%) Dana Inc - New York Stock Exchange, Inc.

Dec. 7, 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
2/27/201421.2721.8521.2121.751,354,768
2/26/201421.1721.5221.0721.311,232,906
2/25/201421.2521.3421.0621.151,453,515
2/24/201421.3421.6221.2621.262,153,569
2/21/201421.5021.5521.2121.332,319,185
2/20/201420.6921.5420.6921.324,375,522
2/19/201420.2120.6120.0720.133,710,007
2/18/201420.2020.4920.0320.372,413,438
2/14/201419.7020.2419.6920.202,072,192
2/13/201419.2919.7719.2419.741,791,436
2/12/201419.5419.7219.3619.521,610,475
2/11/201419.3619.6319.3119.501,606,685
2/10/201419.4319.4519.1919.281,658,350
2/7/201419.5419.8219.2619.332,526,277
2/6/201418.4419.4718.3419.393,259,191
2/5/201418.4218.8018.3018.343,383,258
2/4/201418.2618.5918.0618.463,044,347
2/3/201418.9819.0718.1318.223,709,748
1/31/201419.2419.2818.9118.922,779,997
1/30/201419.2919.6819.2119.501,686,847
1/29/201419.2819.5319.0419.062,746,020
1/28/201419.3519.6319.1919.491,813,107
1/27/201419.6119.6819.0819.382,598,098
1/24/201420.2720.2719.4519.502,799,124
1/23/201420.9520.9520.4120.492,211,883
1/22/201421.0021.1220.8121.121,721,913
1/21/201421.0221.1820.7720.862,317,303
1/17/201420.9621.0820.7520.903,466,951
1/16/201420.7620.9620.6320.942,394,460
1/15/201420.6620.9420.5820.763,857,293
1/14/201419.2220.8119.1520.6611,521,293
1/13/201419.6119.8818.7818.834,064,214
1/10/201419.9120.0219.4419.674,686,357
1/9/201420.3320.3519.8019.9017,366,076
1/8/201419.6520.0819.5819.871,981,206
1/7/201419.4019.7319.3319.612,800,929
1/6/201419.2519.6019.2219.422,959,107
1/3/201419.4619.5119.1119.201,563,403
1/2/201419.5119.5419.1919.471,232,178
12/31/201319.4419.7119.3119.621,635,190
12/30/201319.3519.5319.2319.45848,879
12/27/201319.9419.9919.4019.42989,991
12/26/201319.7319.9119.5719.581,016,533
12/24/201319.2419.6919.2319.67998,000
12/23/201318.9619.5018.9619.202,613,733
12/20/201318.8119.0218.7418.933,305,220
12/19/201318.8519.1218.7118.782,239,253
12/18/201319.0319.1118.3218.844,685,263
12/17/201318.8019.1818.6519.073,992,945
12/16/201319.1219.3418.9418.942,376,143
12/13/201318.9319.1818.8419.061,304,265
12/12/201318.8819.0518.7418.911,389,268
12/11/201319.1519.2118.7218.851,824,818
12/10/201319.3019.4519.1219.181,474,429
12/9/201319.1219.4519.1219.381,633,780
12/6/201319.2319.2318.5819.063,649,801
12/5/201319.4019.4119.0919.171,266,840
12/4/201319.2619.6419.1419.402,155,802
12/3/201319.9319.9419.3019.392,291,352
12/2/201320.2620.5019.7219.762,976,252
11/29/201319.5020.3719.4920.282,023,581
11/27/201319.1619.5719.1419.513,494,480
11/26/201319.3419.4519.1619.203,237,726
11/25/201319.4419.4519.1719.29936,417
11/22/201319.3519.4319.1219.341,035,391
11/21/201319.0419.5618.9719.301,290,517
11/20/201319.1919.3118.9018.961,771,553
11/19/201319.3919.5418.9919.152,035,088
11/18/201319.5019.7619.3519.442,021,160
11/15/201319.3419.4819.2219.421,754,947
11/14/201319.3519.5019.1619.361,804,513
11/13/201319.0119.4618.9019.331,962,602
11/12/201319.2519.4819.1219.171,373,080
11/11/201319.3219.4519.2019.341,426,859
11/8/201318.8419.3918.8419.312,960,462
11/7/201319.2919.4218.7818.813,150,883
11/6/201319.7919.7919.0819.142,235,733
11/5/201319.3119.7719.0419.664,001,511
11/4/201319.4019.5019.2119.382,496,881
11/1/201319.6019.7819.1419.344,235,402
10/31/201318.8919.8118.7319.606,910,967
10/30/201319.1819.2918.5218.956,744,748
10/29/201320.8321.0019.0019.2817,961,064
10/28/201322.8222.8922.5022.641,786,543
10/25/201323.0623.0922.5122.821,405,525
10/24/201322.9722.9822.5622.871,847,328
10/23/201323.3023.4522.6322.862,035,922
10/22/201322.9023.4622.8423.322,651,371
10/21/201322.8822.9722.6922.80959,362
10/18/201322.9222.9822.7322.791,061,434
10/17/201322.4222.7622.3722.651,056,326
10/16/201322.5322.6422.4022.461,286,093
10/15/201322.5822.6222.1522.281,667,356
10/14/201322.2122.6722.1122.591,671,991
10/11/201322.0822.4022.0822.301,167,217
10/10/201322.2622.3922.0522.151,579,632
10/9/201321.7121.9321.4821.861,805,729
10/8/201322.3522.4521.5621.623,060,162
10/7/201322.4622.5922.3122.381,494,360
10/4/201322.4622.8422.4122.721,012,189
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center