About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dana Inc (NY: DAN )

7.670 -0.720 (-8.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 1.410 1.410 1.260 1.310 899,939 -0.09(-6.43%)
May 28, 2009 1.400 1.440 1.330 1.400 386,386 +0.00(+0.00%)
May 27, 2009 1.380 1.450 1.350 1.400 563,224 -0.02(-1.41%)
May 26, 2009 1.320 1.450 1.250 1.420 624,404 +0.08(+5.97%)
May 22, 2009 1.390 1.500 1.340 1.340 496,192 -0.05(-3.60%)
May 21, 2009 1.580 1.600 1.180 1.390 2,144,355 -0.20(-12.58%)
May 20, 2009 1.620 1.750 1.500 1.590 686,672 -0.05(-3.05%)
May 19, 2009 1.680 1.750 1.610 1.640 811,761 +0.03(+1.86%)
May 18, 2009 1.490 1.610 1.480 1.610 478,187 +0.16(+11.03%)
May 15, 2009 1.570 1.660 1.430 1.450 607,850 -0.11(-7.05%)
May 14, 2009 1.600 1.700 1.250 1.560 1,048,869 +0.13(+9.09%)
May 13, 2009 1.570 1.700 1.340 1.430 1,540,839 -0.34(-19.21%)
May 12, 2009 1.960 2.010 1.580 1.770 1,995,309 -0.25(-12.38%)
May 11, 2009 2.010 2.280 1.900 2.020 1,827,651 -0.22(-9.82%)
May 08, 2009 1.800 2.500 1.650 2.240 3,377,476 +0.55(+32.54%)
May 07, 2009 2.150 2.380 1.340 1.690 3,979,369 -0.29(-14.65%)
May 06, 2009 1.640 2.060 1.640 1.980 4,660,681 +0.51(+34.69%)
May 05, 2009 0.8700 1.520 0.8700 1.470 4,071,937 +0.59(+67.05%)
May 04, 2009 0.7700 0.8800 0.7400 0.8800 1,105,500 +0.15(+20.55%)
May 01, 2009 0.7900 0.7900 0.6900 0.7300 1,282,810 -0.06(-7.59%)
Apr 30, 2009 0.7300 0.7900 0.6900 0.7900 1,514,053 +0.06(+8.22%)
Apr 29, 2009 0.6900 0.7300 0.6500 0.7300 2,419,109 +0.04(+5.80%)
Apr 28, 2009 0.6900 0.6900 0.6700 0.6900 244,204 -0.01(-1.43%)
Apr 27, 2009 0.7300 0.7500 0.6700 0.7000 433,556 -0.03(-4.11%)
Apr 24, 2009 0.7300 0.8200 0.7000 0.7300 712,167 +0.04(+5.80%)
Apr 23, 2009 0.7600 0.8100 0.6452 0.6900 1,254,248 -0.11(-13.75%)
Apr 22, 2009 0.8100 0.8400 0.7700 0.8000 379,722 -0.02(-2.44%)
Apr 21, 2009 0.7500 0.8200 0.7000 0.8200 440,608 +0.06(+7.89%)
Apr 20, 2009 0.8600 0.8900 0.6100 0.7600 1,682,324 -0.10(-11.63%)
Apr 17, 2009 0.7770 0.8700 0.7700 0.8600 1,266,936 +0.09(+11.69%)
Apr 16, 2009 0.7600 0.7700 0.7100 0.7700 597,917 +0.02(+2.67%)
Apr 15, 2009 0.7300 0.7500 0.7000 0.7500 932,674 +0.02(+2.74%)
Apr 14, 2009 0.7100 0.7300 0.6700 0.7300 864,444 +0.01(+1.39%)
Apr 13, 2009 0.7000 0.7500 0.6515 0.7200 554,906 +0.01(+1.41%)
Apr 09, 2009 0.6800 0.7500 0.6800 0.7100 1,068,521 +0.08(+12.70%)
Apr 08, 2009 0.6000 0.6500 0.5700 0.6300 447,890 +0.06(+10.53%)
Apr 07, 2009 0.6400 0.6700 0.5700 0.5700 631,213 -0.08(-12.31%)
Apr 06, 2009 0.6700 0.7400 0.6500 0.6500 1,483,265 -0.01(-1.52%)
Apr 03, 2009 0.5600 0.7000 0.5500 0.6600 1,640,198 +0.11(+20.00%)
Apr 02, 2009 0.5300 0.5900 0.5000 0.5500 1,720,594 +0.06(+12.24%)
Apr 01, 2009 0.4600 0.4900 0.4400 0.4900 1,037,266 +0.03(+6.52%)
Mar 31, 2009 0.5100 0.5100 0.4600 0.4600 477,343 -0.03(-6.12%)
Mar 30, 2009 0.5386 0.5386 0.4700 0.4900 487,553 -0.15(-23.44%)
Mar 26, 2009 0.5600 0.6400 0.5500 0.6400 772,200 +0.09(+16.36%)
Mar 25, 2009 0.5000 0.5600 0.5000 0.5500 1,173,347 +0.05(+10.00%)
Mar 24, 2009 0.5600 0.5800 0.5000 0.5000 1,426,927 -0.06(-10.71%)
Mar 23, 2009 0.5313 0.5600 0.5201 0.5600 1,510,466 +0.07(+14.29%)
Mar 20, 2009 0.5100 0.5601 0.4700 0.4900 1,801,687 +0.02(+4.26%)
Mar 19, 2009 0.7800 0.7800 0.4700 0.4700 3,794,707 -0.04(-7.84%)
Mar 18, 2009 0.4800 0.5200 0.4500 0.5100 659,147 +0.02(+4.08%)
Mar 17, 2009 0.3950 0.4900 0.3800 0.4900 863,890 +0.08(+19.51%)
Mar 16, 2009 0.3400 0.5000 0.2500 0.4100 1,092,093 +0.10(+32.26%)
Mar 13, 2009 0.2900 0.3400 0.2800 0.3100 0 +0.03(+10.71%)
Mar 12, 2009 0.2600 0.2800 0.2400 0.2800 402,004 +0.03(+12.00%)
Mar 11, 2009 0.2800 0.2800 0.2393 0.2500 541,092 -0.15(-37.50%)
Mar 10, 2009 0.2400 0.4000 0.2000 0.4000 502,000 +0.20(+100.00%)
Mar 09, 2009 0.2400 0.2900 0.1900 0.2000 382,500 -0.03(-13.04%)
Mar 06, 2009 0.2200 0.3300 0.1900 0.2300 0 -0.02(-8.00%)
Mar 05, 2009 0.3500 0.3500 0.2000 0.2500 112,305 -0.05(-16.67%)
Mar 04, 2009 0.3000 0.3000 0.2500 0.3000 596,334 -0.03(-9.09%)
Mar 02, 2009 0.3600 0.4000 0.3300 0.3300 576,195 -0.03(-8.33%)
Feb 27, 2009 0.4200 0.4600 0.3500 0.3600 0 -0.01(-2.70%)
Feb 26, 2009 0.4200 0.4500 0.3700 0.3700 258,404 -0.03(-7.50%)
Feb 25, 2009 0.4800 0.4900 0.4000 0.4000 316,109 -0.07(-14.89%)
Feb 24, 2009 0.4382 0.5000 0.4200 0.4700 341,923 +0.06(+14.63%)
Feb 23, 2009 0.4600 0.5000 0.4000 0.4100 293,304 -0.03(-6.82%)
Feb 20, 2009 0.4700 0.5100 0.4200 0.4400 402,968 -0.04(-8.33%)
Feb 19, 2009 0.5200 0.6000 0.4800 0.4800 213,401 -0.02(-4.00%)
Feb 18, 2009 0.5300 0.6500 0.5000 0.5000 289,426 -0.03(-5.66%)
Feb 17, 2009 0.6830 0.6830 0.5300 0.5300 430,606 -0.12(-18.46%)
Feb 13, 2009 0.6500 0.7000 0.6300 0.6500 339,021 +0.01(+1.56%)
Feb 12, 2009 0.7200 0.7200 0.6400 0.6400 181,010 -0.03(-4.48%)
Feb 11, 2009 0.6400 0.7400 0.6400 0.6700 107,739 +0.08(+13.56%)
Feb 10, 2009 0.7900 0.7900 0.5900 0.5900 252,779 -0.20(-25.32%)
Feb 09, 2009 0.9000 0.9000 0.7800 0.7900 127,700 -0.08(-9.20%)
Feb 06, 2009 0.8000 0.9200 0.8000 0.8700 160,722 +0.06(+7.41%)
Feb 05, 2009 0.7700 0.8300 0.7610 0.8100 159,802 +0.04(+5.19%)
Feb 04, 2009 0.8000 0.8400 0.7504 0.7700 85,402 -0.06(-7.23%)
Feb 03, 2009 0.8600 0.8600 0.8100 0.8300 112,248 -0.01(-1.19%)
Feb 02, 2009 0.7100 0.8700 0.6800 0.8400 353,621 +0.11(+15.07%)
Jan 30, 2009 0.7900 0.8300 0.7200 0.7300 0 -0.04(-5.19%)
Jan 29, 2009 0.8300 0.8300 0.7700 0.7700 102,099 -0.08(-9.41%)
Jan 28, 2009 0.7900 0.8600 0.7800 0.8500 193,684 +0.09(+11.84%)
Jan 27, 2009 0.6268 0.7800 0.6268 0.7600 104,764 +0.10(+15.15%)
Jan 26, 2009 0.6100 0.6600 0.6100 0.6600 306,675 +0.05(+8.20%)
Jan 23, 2009 0.6000 0.6500 0.6000 0.6100 176,201 +0.01(+1.67%)
Jan 22, 2009 0.6320 0.6425 0.5800 0.6000 189,789 +0.00(+0.00%)
Jan 21, 2009 0.6000 0.6500 0.5900 0.6000 636,327 +0.05(+9.09%)
Jan 20, 2009 0.7000 0.7101 0.5500 0.5500 287,764 -0.14(-20.29%)
Jan 16, 2009 0.6600 0.7199 0.6200 0.6900 323,470 +0.00(+0.00%)
Jan 15, 2009 0.7500 0.8400 0.6500 0.6900 271,082 -0.01(-1.43%)
Jan 14, 2009 0.8700 0.9000 0.7000 0.7000 193,627 -0.21(-23.08%)
Jan 13, 2009 0.8500 0.9200 0.8300 0.9100 351,700 +0.06(+7.06%)
Jan 12, 2009 1.000 1.010 0.8200 0.8500 429,548 -0.12(-12.37%)
Jan 09, 2009 1.090 1.100 0.9500 0.9700 242,081 -0.13(-11.82%)
Jan 08, 2009 1.010 1.100 0.8000 1.100 383,336 +0.01(+0.92%)
Jan 07, 2009 1.150 1.160 1.090 1.090 531,525 +0.03(+2.83%)
Jan 06, 2009 0.8200 1.060 0.8200 1.060 552,661 +0.24(+29.27%)
Jan 05, 2009 0.8200 0.8700 0.7800 0.8200 199,882 +0.01(+1.23%)
Jan 02, 2009 0.7500 0.8300 0.7400 0.8100 0 +0.07(+9.46%)
Jan 01, 2009 0.6600 0.7500 0.6300 0.7400 0 +0.00(+0.00%)
Dec 31, 2008 0.6600 0.7500 0.6300 0.7400 472,738 +0.09(+13.85%)
Dec 30, 2008 0.6600 0.7100 0.6185 0.6500 341,957 +0.00(+0.00%)
Dec 29, 2008 0.7400 0.7600 0.6300 0.6500 2,107,165 -0.08(-10.96%)
Dec 26, 2008 0.7500 0.7500 0.6501 0.7300 359,661 +0.02(+2.82%)
Dec 24, 2008 0.7200 0.7300 0.6700 0.7100 149,160 +0.02(+2.90%)
Dec 23, 2008 0.6700 0.7441 0.6500 0.6900 514,863 +0.02(+2.99%)
Dec 22, 2008 0.6900 0.7500 0.6000 0.6700 2,069,609 -0.03(-4.29%)
Dec 19, 2008 0.7500 0.7800 0.6500 0.7000 1,002,498 +0.07(+11.11%)
Dec 18, 2008 0.7100 0.7500 0.5811 0.6300 1,449,226 -0.08(-11.27%)
Dec 17, 2008 0.7600 0.7600 0.6900 0.7100 924,185 -0.03(-4.05%)
Dec 16, 2008 0.7300 0.7800 0.7088 0.7400 625,264 +0.05(+7.25%)
Dec 15, 2008 0.8600 0.8600 0.6900 0.6900 907,998 -0.11(-13.75%)
Dec 12, 2008 0.7400 0.9000 0.6900 0.8000 918,990 +0.05(+6.67%)
Dec 11, 2008 1.060 1.070 0.7500 0.7500 671,193 -0.33(-30.56%)
Dec 10, 2008 1.060 1.150 0.9900 1.080 675,600 +0.04(+3.85%)
Dec 09, 2008 1.280 1.280 1.020 1.040 669,572 -0.26(-20.00%)
Dec 08, 2008 0.8900 1.300 0.8900 1.300 828,186 +0.45(+52.94%)
Dec 05, 2008 0.7900 0.8500 0.7500 0.8500 197,826 +0.06(+7.59%)
Dec 04, 2008 0.8000 0.9500 0.7700 0.7900 204,891 -0.07(-8.14%)
Dec 03, 2008 0.8200 0.9000 0.7502 0.8600 356,017 +0.02(+2.38%)
Dec 02, 2008 0.7999 0.8700 0.7600 0.8400 329,912 +0.06(+7.69%)
Dec 01, 2008 0.9000 0.9300 0.7800 0.7800 778,585 -0.17(-17.89%)
Nov 28, 2008 0.9200 0.9967 0.7100 0.9500 303,611 +0.01(+1.06%)
Nov 26, 2008 0.7700 0.9799 0.6300 0.9400 814,712 +0.12(+14.63%)
Nov 25, 2008 0.8000 0.9200 0.6600 0.8200 1,921,853 +0.14(+20.59%)
Nov 24, 2008 0.5300 0.7000 0.5300 0.6800 928,640 +0.17(+33.33%)
Nov 21, 2008 0.5000 0.5800 0.4500 0.5100 1,307,613 +0.00(+0.00%)
Nov 20, 2008 0.4100 0.6300 0.3400 0.5100 4,529,235 +0.11(+27.50%)
Nov 19, 2008 0.7100 0.7100 0.4000 0.4000 929,899 -0.31(-43.66%)
Nov 18, 2008 0.9000 0.9000 0.6400 0.7100 1,263,100 -0.18(-20.22%)
Nov 17, 2008 1.030 1.050 0.8800 0.8900 561,584 -0.16(-15.24%)
Nov 14, 2008 1.170 1.170 1.050 1.050 470,710 -0.15(-12.50%)
Nov 13, 2008 1.170 1.220 1.150 1.200 823,372 +0.05(+4.35%)
Nov 12, 2008 1.330 1.380 1.147 1.150 927,845 -0.15(-11.54%)
Nov 11, 2008 1.360 1.360 1.270 1.300 543,284 -0.09(-6.47%)
Nov 10, 2008 1.650 1.650 1.380 1.390 1,121,943 -0.21(-13.13%)
Nov 07, 2008 1.750 1.750 1.510 1.600 559,586 -0.10(-5.88%)
Nov 06, 2008 1.610 1.770 1.490 1.700 567,482 -0.19(-10.05%)
Nov 05, 2008 2.150 2.240 1.620 1.890 571,549 -0.34(-15.25%)
Nov 04, 2008 2.360 2.370 2.050 2.230 385,661 +0.14(+6.70%)
Nov 03, 2008 2.240 2.300 2.050 2.090 944,755 +0.19(+10.00%)
Oct 31, 2008 1.610 1.950 1.600 1.900 842,300 +0.29(+18.01%)
Oct 30, 2008 1.560 1.660 1.420 1.610 422,221 +0.10(+6.62%)
Oct 29, 2008 1.560 1.650 1.500 1.510 528,211 -0.01(-0.66%)
Oct 28, 2008 1.290 1.770 1.290 1.520 3,782,506 +0.26(+20.63%)
Oct 27, 2008 1.450 1.580 1.260 1.260 1,096,965 -0.21(-14.29%)
Oct 24, 2008 1.380 1.650 1.350 1.470 1,339,968 -0.06(-3.92%)
Oct 23, 2008 2.170 2.230 1.510 1.530 2,744,878 -0.61(-28.50%)
Oct 22, 2008 2.540 2.630 2.040 2.140 1,421,900 -0.45(-17.37%)
Oct 21, 2008 3.000 3.000 2.550 2.590 3,772,777 -0.42(-13.95%)
Oct 20, 2008 3.020 3.140 2.970 3.010 775,542 -0.02(-0.66%)
Oct 17, 2008 3.280 3.280 3.010 3.030 670,807 -0.47(-13.43%)
Oct 16, 2008 3.220 3.500 2.890 3.500 714,372 +0.30(+9.37%)
Oct 15, 2008 3.670 3.680 3.200 3.200 1,123,418 -0.53(-14.21%)
Oct 14, 2008 3.750 3.820 3.440 3.730 616,473 +0.03(+0.81%)
Oct 13, 2008 3.560 3.700 3.440 3.700 794,933 +0.35(+10.45%)
Oct 10, 2008 3.260 3.620 2.980 3.350 1,359,252 +0.00(+0.00%)
Oct 09, 2008 3.370 3.640 3.300 3.350 1,061,126 +0.02(+0.60%)
Oct 08, 2008 3.470 3.730 3.060 3.330 2,672,228 -0.23(-6.46%)
Oct 07, 2008 3.980 4.000 3.510 3.560 972,904 -0.35(-8.95%)
Oct 06, 2008 4.050 4.060 3.770 3.910 1,207,109 -0.24(-5.78%)
Oct 03, 2008 4.030 4.350 3.970 4.150 786,509 +0.18(+4.53%)
Oct 02, 2008 4.440 4.440 3.970 3.970 520,086 -0.51(-11.38%)
Oct 01, 2008 4.720 4.830 4.370 4.480 838,852 -0.36(-7.44%)
Sep 30, 2008 4.905 5.000 4.570 4.840 884,970 +0.01(+0.21%)
Sep 29, 2008 5.340 5.460 4.100 4.830 666,346 -0.58(-10.72%)
Sep 26, 2008 5.670 5.690 5.360 5.410 0 -0.39(-6.72%)
Sep 25, 2008 5.900 5.970 5.740 5.800 670,422 +0.00(+0.00%)
Sep 24, 2008 5.990 6.080 5.750 5.800 522,915 -0.18(-3.01%)
Sep 23, 2008 5.970 6.140 5.920 5.980 1,209,102 +0.02(+0.34%)
Sep 22, 2008 6.260 6.380 5.930 5.960 553,007 -0.23(-3.72%)
Sep 19, 2008 6.000 7.000 5.900 6.190 0 +0.45(+7.84%)
Sep 18, 2008 6.120 6.120 5.500 5.740 1,258,999 -0.11(-1.88%)
Sep 17, 2008 6.460 6.520 5.760 5.850 1,428,210 -0.71(-10.82%)
Sep 16, 2008 6.180 6.600 6.010 6.560 1,017,948 +0.32(+5.13%)
Sep 15, 2008 6.540 6.570 6.240 6.240 1,763,292 -0.41(-6.17%)
Sep 12, 2008 6.480 6.770 6.400 6.650 570,762 +0.15(+2.31%)
Sep 11, 2008 6.190 6.510 6.040 6.500 325,688 +0.23(+3.67%)
Sep 10, 2008 6.470 6.490 6.020 6.270 657,740 -0.05(-0.79%)
Sep 09, 2008 6.530 6.610 6.320 6.320 1,198,849 -0.17(-2.62%)
Sep 08, 2008 6.820 7.000 6.470 6.490 475,149 +0.02(+0.31%)
Sep 05, 2008 6.210 6.490 6.080 6.470 0 +0.21(+3.35%)
Sep 04, 2008 6.380 6.450 6.150 6.260 364,775 -0.25(-3.84%)
Sep 03, 2008 6.450 6.600 6.350 6.510 346,723 +0.09(+1.40%)
Sep 02, 2008 6.450 6.750 6.330 6.420 469,604 +0.08(+1.26%)
Aug 29, 2008 6.410 6.570 6.110 6.340 331,978 -0.10(-1.55%)
Aug 28, 2008 6.300 6.490 6.220 6.440 271,709 +0.14(+2.22%)
Aug 27, 2008 6.180 6.320 6.110 6.300 260,202 +0.14(+2.27%)
Aug 26, 2008 6.170 6.250 6.090 6.160 259,145 +0.01(+0.16%)
Aug 25, 2008 6.420 6.420 6.150 6.150 225,123 -0.27(-4.21%)
Aug 22, 2008 6.400 6.520 6.350 6.420 489,484 +0.10(+1.58%)
Aug 21, 2008 6.280 6.527 6.220 6.320 410,925 -0.06(-0.94%)
Aug 20, 2008 6.400 6.470 6.290 6.380 575,069 -0.11(-1.69%)
Aug 19, 2008 6.500 6.610 6.340 6.490 536,574 -0.16(-2.41%)
Aug 18, 2008 6.610 6.790 6.450 6.650 642,882 +0.10(+1.53%)
Aug 15, 2008 6.480 6.750 6.480 6.550 0 +0.15(+2.34%)
Aug 14, 2008 6.260 6.800 6.240 6.400 353,299 +0.13(+2.07%)
Aug 13, 2008 6.530 6.530 6.260 6.270 294,472 -0.12(-1.88%)
Aug 12, 2008 6.450 6.550 6.350 6.390 309,937 -0.06(-0.93%)
Aug 11, 2008 6.300 6.800 6.181 6.450 380,932 +0.05(+0.78%)
Aug 08, 2008 5.840 6.500 5.640 6.400 459,951 +0.56(+9.59%)
Aug 07, 2008 5.750 6.200 5.750 5.840 851,113 -0.15(-2.50%)
Aug 06, 2008 5.750 6.010 5.610 5.990 931,362 +0.24(+4.17%)
Aug 05, 2008 5.640 5.760 5.610 5.750 615,405 +0.24(+4.36%)
Aug 04, 2008 5.920 5.980 5.500 5.510 420,690 -0.41(-6.93%)
Aug 01, 2008 6.420 6.420 5.760 5.920 550,526 -0.46(-7.21%)
Jul 31, 2008 6.220 6.460 5.970 6.380 498,297 +0.00(+0.00%)
Jul 30, 2008 6.530 6.530 6.040 6.380 552,067 -0.09(-1.39%)
Jul 29, 2008 6.470 6.570 6.150 6.470 633,553 +0.21(+3.35%)
Jul 28, 2008 6.450 6.520 6.000 6.260 919,127 -0.27(-4.13%)
Jul 25, 2008 6.870 6.880 6.490 6.530 740,436 -0.20(-2.97%)
Jul 24, 2008 7.040 7.240 6.680 6.730 473,789 -0.19(-2.75%)
Jul 23, 2008 7.100 7.490 6.800 6.920 594,373 -0.09(-1.28%)
Jul 22, 2008 6.740 7.280 6.700 7.010 513,129 +0.27(+4.01%)
Jul 21, 2008 6.770 6.820 6.640 6.740 466,834 +0.09(+1.35%)
Jul 18, 2008 6.820 6.920 6.600 6.650 631,896 -0.30(-4.32%)
Jul 17, 2008 6.600 6.980 6.360 6.950 1,148,522 +0.39(+5.95%)
Jul 16, 2008 6.140 6.570 6.020 6.560 577,329 +0.46(+7.54%)
Jul 15, 2008 5.970 6.280 5.850 6.100 723,022 +0.10(+1.67%)
Jul 14, 2008 6.140 6.250 5.830 6.000 300,162 -0.08(-1.32%)
Jul 11, 2008 5.580 6.170 5.540 6.080 333,274 +0.35(+6.11%)
Jul 10, 2008 5.550 6.020 5.500 5.730 374,548 +0.21(+3.80%)
Jul 09, 2008 5.680 5.890 5.490 5.520 345,038 -0.25(-4.33%)
Jul 08, 2008 5.190 5.970 5.160 5.770 1,355,196 +0.82(+16.57%)
Jul 07, 2008 5.050 5.220 4.800 4.950 625,076 -0.05(-1.00%)
Jul 04, 2008 5.270 5.330 4.950 5.000 376,462 +0.00(+0.00%)
Jul 03, 2008 5.270 5.330 4.950 5.000 376,462 -0.29(-5.48%)
Jul 02, 2008 5.250 5.500 5.230 5.290 1,056,516 +0.01(+0.19%)
Jul 01, 2008 5.260 5.520 4.950 5.280 1,231,118 -0.07(-1.31%)
Jun 30, 2008 5.120 6.300 5.100 5.350 1,344,342 -0.10(-1.83%)
Jun 27, 2008 5.510 5.570 5.170 5.450 9,778,519 -0.05(-0.91%)
Jun 26, 2008 6.290 6.290 5.450 5.500 2,245,863 -0.74(-11.86%)
Jun 25, 2008 6.190 6.620 6.160 6.240 798,638 +0.03(+0.48%)
Jun 24, 2008 6.840 6.860 6.040 6.210 1,070,313 -0.39(-5.91%)
Jun 23, 2008 7.060 7.090 6.600 6.600 616,178 -0.50(-7.04%)
Jun 20, 2008 8.120 8.140 6.900 7.100 2,585,327 -0.92(-11.47%)
Jun 19, 2008 8.550 8.720 7.990 8.020 1,062,121 -0.62(-7.18%)
Jun 18, 2008 9.000 9.000 8.550 8.640 320,782 -0.12(-1.37%)
Jun 17, 2008 9.000 9.000 8.760 8.760 416,045 -0.15(-1.68%)
Jun 16, 2008 8.870 8.970 8.670 8.910 302,596 +0.04(+0.45%)
Jun 13, 2008 9.110 9.110 8.680 8.870 535,373 -0.13(-1.44%)
Jun 12, 2008 8.930 9.090 8.670 9.000 1,260,398 +0.20(+2.27%)
Jun 11, 2008 9.380 9.460 8.620 8.800 1,743,047 -0.69(-7.27%)
Jun 10, 2008 9.380 9.590 9.190 9.490 1,491,910 -0.27(-2.77%)
Jun 09, 2008 10.10 10.21 9.650 9.760 316,895 -0.33(-3.27%)
Jun 06, 2008 10.00 10.21 9.900 10.09 345,313 -0.09(-0.88%)
Jun 05, 2008 10.25 10.32 10.06 10.18 265,077 -0.07(-0.68%)
Jun 04, 2008 10.40 10.46 10.06 10.25 204,054 -0.05(-0.49%)
Jun 03, 2008 10.37 10.68 10.13 10.30 413,913 -0.21(-2.00%)
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.