Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dana Inc (NY: DAN )

14.00 +0.07 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 1.138 1.138 1.017 1.057 1,114,897 -0.07(-6.43%)
May 28, 2009 1.130 1.162 1.074 1.130 478,677 +0.00(+0.00%)
May 27, 2009 1.114 1.170 1.090 1.130 697,754 -0.02(-1.41%)
May 26, 2009 1.065 1.170 1.009 1.146 773,548 +0.06(+5.97%)
May 22, 2009 1.122 1.211 1.082 1.082 614,711 -0.04(-3.60%)
May 21, 2009 1.275 1.292 0.9525 1.122 2,656,552 -0.16(-12.58%)
May 20, 2009 1.308 1.413 1.211 1.283 850,689 -0.04(-3.05%)
May 19, 2009 1.356 1.413 1.300 1.324 1,005,657 +0.02(+1.86%)
May 18, 2009 1.203 1.300 1.195 1.300 592,406 +0.13(+11.03%)
May 15, 2009 1.267 1.340 1.154 1.170 753,040 -0.09(-7.05%)
May 14, 2009 1.292 1.372 1.009 1.259 1,299,400 +0.10(+9.09%)
May 13, 2009 1.267 1.372 1.082 1.154 1,908,881 -0.27(-19.21%)
May 12, 2009 1.582 1.622 1.275 1.429 2,471,905 -0.20(-12.38%)
May 11, 2009 1.622 1.840 1.534 1.631 2,264,201 -0.18(-9.82%)
May 08, 2009 1.453 2.018 1.332 1.808 4,184,215 +0.44(+32.54%)
May 07, 2009 1.735 1.921 1.082 1.364 4,929,875 -0.23(-14.65%)
May 06, 2009 1.324 1.663 1.324 1.598 5,773,925 +0.41(+34.69%)
May 05, 2009 0.7023 1.227 0.7023 1.187 5,044,554 +0.48(+67.05%)
May 04, 2009 0.6215 0.7103 0.5973 0.7103 1,369,558 +0.12(+20.55%)
May 01, 2009 0.6377 0.6377 0.5570 0.5893 1,589,220 -0.05(-7.59%)
Apr 30, 2009 0.5893 0.6377 0.5570 0.6377 1,875,697 +0.05(+8.22%)
Apr 29, 2009 0.5570 0.5893 0.5247 0.5893 2,996,934 +0.03(+5.80%)
Apr 28, 2009 0.5570 0.5570 0.5408 0.5570 302,534 -0.01(-1.43%)
Apr 27, 2009 0.5893 0.6054 0.5408 0.5650 537,114 -0.02(-4.11%)
Apr 24, 2009 0.5893 0.6619 0.5650 0.5893 882,274 +0.03(+5.80%)
Apr 23, 2009 0.6135 0.6538 0.5208 0.5570 1,553,836 -0.09(-13.75%)
Apr 22, 2009 0.6538 0.6780 0.6215 0.6458 470,421 -0.02(-2.44%)
Apr 21, 2009 0.6054 0.6619 0.5650 0.6619 545,851 +0.05(+7.89%)
Apr 20, 2009 0.6942 0.7184 0.4924 0.6135 2,084,161 -0.08(-11.63%)
Apr 17, 2009 0.6272 0.7023 0.6215 0.6942 1,569,554 +0.07(+11.69%)
Apr 16, 2009 0.6135 0.6215 0.5731 0.6215 740,734 +0.02(+2.67%)
Apr 15, 2009 0.5893 0.6054 0.5650 0.6054 1,155,451 +0.02(+2.74%)
Apr 14, 2009 0.5731 0.5893 0.5408 0.5893 1,070,923 +0.01(+1.39%)
Apr 13, 2009 0.5650 0.6054 0.5259 0.5812 687,450 +0.01(+1.41%)
Apr 09, 2009 0.5489 0.6054 0.5489 0.5731 1,323,746 +0.06(+12.70%)
Apr 08, 2009 0.4843 0.5247 0.4601 0.5085 554,872 +0.05(+10.53%)
Apr 07, 2009 0.5166 0.5408 0.4601 0.4601 781,983 -0.06(-12.31%)
Apr 06, 2009 0.5408 0.5973 0.5247 0.5247 1,837,555 -0.01(-1.52%)
Apr 03, 2009 0.4520 0.5650 0.4440 0.5327 2,031,973 +0.09(+20.00%)
Apr 02, 2009 0.4278 0.4762 0.4036 0.4440 2,131,572 +0.05(+12.24%)
Apr 01, 2009 0.3713 0.3955 0.3552 0.3955 1,285,026 +0.02(+6.52%)
Mar 31, 2009 0.4117 0.4117 0.3713 0.3713 591,360 -0.02(-6.12%)
Mar 30, 2009 0.4348 0.4348 0.3794 0.3955 604,009 -0.12(-23.44%)
Mar 26, 2009 0.4520 0.5166 0.4440 0.5166 956,646 +0.07(+16.36%)
Mar 25, 2009 0.4036 0.4520 0.4036 0.4440 1,453,611 +0.04(+10.00%)
Mar 24, 2009 0.4520 0.4682 0.4036 0.4036 1,767,760 -0.05(-10.71%)
Mar 23, 2009 0.4289 0.4520 0.4198 0.4520 1,871,253 +0.06(+14.29%)
Mar 20, 2009 0.4117 0.4521 0.3794 0.3955 2,232,035 +0.02(+4.26%)
Mar 19, 2009 0.6296 0.6296 0.3794 0.3794 4,701,105 -0.03(-7.84%)
Mar 18, 2009 0.3875 0.4197 0.3632 0.4117 816,589 +0.02(+4.08%)
Mar 17, 2009 0.3188 0.3955 0.3067 0.3955 1,070,237 +0.06(+19.51%)
Mar 16, 2009 0.2744 0.4036 0.2018 0.3310 1,352,948 +0.08(+32.26%)
Mar 13, 2009 0.2341 0.2744 0.2260 0.2502 0 +0.02(+10.71%)
Mar 12, 2009 0.2099 0.2260 0.1937 0.2260 498,026 +0.02(+12.00%)
Mar 11, 2009 0.2260 0.2260 0.1932 0.2018 670,336 -0.12(-37.50%)
Mar 10, 2009 0.1937 0.3229 0.1614 0.3229 621,907 +0.16(+100.00%)
Mar 09, 2009 0.1937 0.2341 0.1534 0.1614 473,863 -0.02(-13.04%)
Mar 06, 2009 0.1776 0.2664 0.1534 0.1857 0 -0.02(-8.00%)
Mar 05, 2009 0.2825 0.2825 0.1614 0.2018 139,130 -0.04(-16.67%)
Mar 04, 2009 0.2422 0.2422 0.2018 0.2422 738,773 -0.02(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.