Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Dana Inc (NY: DAN )

13.59 -0.25 (-1.81%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 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 (%)
Oct 29, 2010 11.45 11.74 11.34 11.44 2,667,667 -0.02(-0.21%)
Oct 28, 2010 11.20 11.58 11.10 11.46 4,705,373 +0.42(+3.80%)
Oct 27, 2010 11.06 11.25 10.83 11.04 2,780,719 -0.10(-0.87%)
Oct 25, 2010 11.19 11.30 11.07 11.14 2,241,569 +0.07(+0.66%)
Oct 22, 2010 10.98 11.13 10.86 11.07 2,217,496 +0.16(+1.48%)
Oct 21, 2010 10.83 11.06 10.58 10.91 2,588,506 +0.15(+1.43%)
Oct 20, 2010 10.63 10.91 10.55 10.75 2,169,120 +0.22(+2.07%)
Oct 19, 2010 10.56 10.80 10.33 10.53 3,061,564 -0.27(-2.47%)
Oct 18, 2010 11.03 11.03 10.63 10.80 1,890,176 -0.13(-1.18%)
Oct 15, 2010 10.99 11.06 10.67 10.93 2,585,324 +0.08(+0.74%)
Oct 14, 2010 10.86 11.01 10.73 10.85 1,516,265 -0.02(-0.15%)
Oct 13, 2010 10.86 11.00 10.64 10.86 3,302,421 +0.19(+1.74%)
Oct 12, 2010 10.60 10.81 10.43 10.68 2,820,245 +0.02(+0.15%)
Oct 11, 2010 10.74 10.75 10.55 10.66 1,456,376 -0.08(-0.75%)
Oct 08, 2010 10.74 10.81 10.30 10.74 3,170,191 +0.46(+4.47%)
Oct 07, 2010 10.50 10.50 10.13 10.28 3,431 -0.14(-1.32%)
Oct 06, 2010 10.35 10.51 10.29 10.42 2,312,971 +0.03(+0.31%)
Oct 05, 2010 10.01 10.46 9.993 10.39 9,919 +0.57(+5.84%)
Oct 04, 2010 10.07 10.14 9.735 9.815 1,945,534 -0.29(-2.88%)
Oct 01, 2010 10.11 10.12 9.848 10.11 4,268,230 +0.16(+1.62%)
Sep 30, 2010 9.947 10.32 9.896 9.945 32,885 -0.15(-1.52%)
Sep 29, 2010 9.888 10.15 9.856 10.10 3,410,265 +0.14(+1.38%)
Sep 28, 2010 9.832 10.02 9.525 9.961 2,306 +0.19(+1.98%)
Sep 27, 2010 9.735 9.904 9.646 9.767 2,079,200 -0.01(-0.08%)
Sep 24, 2010 9.533 9.824 9.476 9.775 3,577,095 +0.47(+5.03%)
Sep 23, 2010 9.307 9.654 9.242 9.307 188,296 -0.15(-1.62%)
Sep 22, 2010 9.380 9.654 9.315 9.460 2,648,548 +0.02(+0.26%)
Sep 21, 2010 9.412 9.654 9.331 9.436 3,863,430 +0.05(+0.52%)
Sep 20, 2010 9.024 9.404 8.887 9.388 3,171,080 +0.44(+4.87%)
Sep 17, 2010 8.952 9.053 8.798 8.952 3,429,858 +0.11(+1.28%)
Sep 15, 2010 8.419 8.887 8.379 8.839 3,075,962 +0.35(+4.09%)
Sep 14, 2010 8.443 8.580 8.427 8.492 3,222,234 +0.02(+0.29%)
Sep 13, 2010 8.467 8.548 8.354 8.467 2,993,274 +0.19(+2.34%)
Sep 10, 2010 8.290 8.411 8.161 8.274 2,143,078 +0.02(+0.20%)
Sep 09, 2010 8.677 8.798 8.169 8.258 4,105,077 -0.18(-2.11%)
Sep 08, 2010 8.572 8.613 8.290 8.435 2,127 -0.31(-3.60%)
Sep 07, 2010 9.073 9.081 8.718 8.750 9,134 -0.33(-3.64%)
Sep 03, 2010 9.194 9.404 8.945 9.081 3,257,196 +0.13(+1.44%)
Sep 02, 2010 8.750 9.041 8.750 8.952 2,840 +0.26(+2.97%)
Sep 01, 2010 8.548 8.710 8.306 8.693 4,906,714 +0.39(+4.66%)
Aug 31, 2010 8.298 8.459 8.072 8.306 16,600 +0.09(+1.08%)
Aug 30, 2010 8.556 8.580 8.217 8.217 1,828,917 -0.40(-4.59%)
Aug 27, 2010 8.128 8.677 8.080 8.613 2,963,433 +0.37(+4.51%)
Aug 26, 2010 8.605 8.823 8.225 8.241 2,400,289 -0.27(-3.13%)
Aug 25, 2010 8.209 8.580 7.999 8.508 3,788 +0.15(+1.84%)
Aug 24, 2010 8.290 8.673 8.217 8.354 15,390 -0.26(-3.00%)
Aug 23, 2010 8.911 8.992 8.589 8.613 2,097,360 -0.20(-2.29%)
Aug 20, 2010 8.806 8.839 8.564 8.815 1,846,307 -0.03(-0.36%)
Aug 19, 2010 9.194 9.299 8.774 8.847 10,635 -0.40(-4.36%)
Aug 18, 2010 9.250 9.396 9.089 9.250 59,296 +0.02(+0.17%)
Aug 17, 2010 9.146 9.533 9.065 9.234 11,777 +0.27(+3.06%)
Aug 16, 2010 8.847 9.113 8.742 8.960 1,580,532 +0.00(+0.00%)
Aug 13, 2010 8.960 9.170 8.863 8.960 1,632,258 -0.12(-1.33%)
Aug 12, 2010 8.903 9.331 8.734 9.081 2,617,438 -0.03(-0.35%)
Aug 11, 2010 9.412 9.412 9.008 9.113 23,937 -0.66(-6.77%)
Aug 10, 2010 9.840 9.953 9.630 9.775 7,072 -0.27(-2.65%)
Aug 09, 2010 10.23 10.32 9.961 10.04 2,960,625 -0.10(-0.96%)
Aug 06, 2010 10.14 10.19 9.783 10.14 2,421,735 -0.11(-1.10%)
Aug 05, 2010 9.880 10.32 9.872 10.25 2,788,237 +0.11(+1.11%)
Aug 04, 2010 10.02 10.20 9.896 10.14 1,450 +0.20(+2.03%)
Aug 03, 2010 9.977 10.05 9.751 9.937 2,200 -0.17(-1.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.