The highest closing price for Dana (DAN) in 2009 was $8.55, on December 21, 2009. It was up 1,345.3% for the year. The latest price is $18.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.49 | $8.78 | $8.40 | $8.46 | 1,771,600 |
December 30 2009 | $8.38 | $8.59 | $8.29 | $8.47 | 1,983,000 |
December 29 2009 | $8.37 | $8.62 | $8.36 | $8.50 | 1,231,000 |
December 28 2009 | $8.57 | $8.58 | $8.29 | $8.42 | 1,123,800 |
December 24 2009 | $8.39 | $8.55 | $8.38 | $8.51 | 392,600 |
December 23 2009 | $8.31 | $8.41 | $8.10 | $8.39 | 1,231,600 |
December 22 2009 | $8.62 | $8.62 | $8.06 | $8.19 | 3,476,500 |
December 21 2009 | $8.45 | $8.73 | $8.40 | $8.55 | 4,661,200 |
December 18 2009 | $7.99 | $8.40 | $7.94 | $8.40 | 11,638,700 |
December 17 2009 | $7.34 | $7.94 | $7.34 | $7.52 | 7,048,300 |
December 16 2009 | $7.41 | $7.57 | $7.28 | $7.34 | 6,079,600 |
December 15 2009 | $7.16 | $7.41 | $7.10 | $7.36 | 3,963,300 |
December 14 2009 | $7.22 | $7.37 | $7.14 | $7.17 | 3,780,200 |
December 11 2009 | $6.84 | $7.10 | $6.81 | $7.08 | 2,350,700 |
December 10 2009 | $6.91 | $7.02 | $6.69 | $6.74 | 2,118,400 |
December 09 2009 | $6.71 | $6.84 | $6.63 | $6.82 | 2,785,100 |
December 08 2009 | $6.79 | $6.94 | $6.45 | $6.63 | 3,273,500 |
December 07 2009 | $6.38 | $6.57 | $6.31 | $6.41 | 3,054,100 |
December 04 2009 | $6.53 | $6.73 | $6.20 | $6.43 | 3,515,400 |
December 03 2009 | $6.32 | $6.61 | $6.30 | $6.45 | 5,077,800 |
December 02 2009 | $6.09 | $6.38 | $6.09 | $6.27 | 2,964,800 |
December 01 2009 | $5.75 | $6.29 | $5.75 | $6.13 | 4,584,400 |
November 30 2009 | $5.45 | $5.72 | $5.30 | $5.68 | 2,580,100 |
November 27 2009 | $5.36 | $5.59 | $5.20 | $5.45 | 841,600 |
November 25 2009 | $5.46 | $5.66 | $5.37 | $5.63 | 1,124,900 |
Daily pricing data for Dana dates back to 1/2/2008, and may be incomplete.
