The closing price for Dana (DAN) in 2013 was $15.99, on December 31, 2013. It was up 23.3% for the year. The latest price is $15.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $15.85 | $16.07 | $15.74 | $15.99 | 1,635,190 |
December 30 2013 | $15.77 | $15.92 | $15.68 | $15.86 | 848,879 |
December 27 2013 | $16.26 | $16.30 | $15.82 | $15.83 | 989,991 |
December 26 2013 | $16.08 | $16.23 | $15.95 | $15.96 | 1,016,533 |
December 24 2013 | $15.68 | $16.05 | $15.68 | $16.04 | 998,000 |
December 23 2013 | $15.46 | $15.89 | $15.46 | $15.65 | 2,613,733 |
December 20 2013 | $15.29 | $15.51 | $15.27 | $15.43 | 3,305,220 |
December 19 2013 | $15.37 | $15.59 | $15.25 | $15.31 | 2,239,253 |
December 18 2013 | $15.51 | $15.58 | $14.93 | $15.36 | 4,685,263 |
December 17 2013 | $15.33 | $15.64 | $15.20 | $15.55 | 3,992,945 |
December 16 2013 | $15.59 | $15.77 | $15.44 | $15.44 | 2,376,143 |
December 13 2013 | $15.43 | $15.64 | $15.36 | $15.54 | 1,304,265 |
December 12 2013 | $15.39 | $15.53 | $15.28 | $15.42 | 1,389,268 |
December 11 2013 | $15.61 | $15.66 | $15.26 | $15.37 | 1,824,818 |
December 10 2013 | $15.73 | $15.86 | $15.58 | $15.64 | 1,474,429 |
December 09 2013 | $15.59 | $15.86 | $15.59 | $15.80 | 1,633,780 |
December 06 2013 | $15.68 | $15.68 | $15.15 | $15.54 | 3,649,801 |
December 05 2013 | $15.82 | $15.82 | $15.56 | $15.63 | 1,266,840 |
December 04 2013 | $15.70 | $16.01 | $15.60 | $15.82 | 2,155,802 |
December 03 2013 | $16.25 | $16.26 | $15.73 | $15.81 | 2,291,352 |
December 02 2013 | $16.52 | $16.71 | $16.08 | $16.11 | 2,976,252 |
November 29 2013 | $15.90 | $16.61 | $15.88 | $16.53 | 2,023,581 |
November 27 2013 | $15.62 | $15.95 | $15.60 | $15.90 | 3,494,480 |
November 26 2013 | $15.77 | $15.86 | $15.62 | $15.65 | 3,237,726 |
November 25 2013 | $15.85 | $15.86 | $15.62 | $15.73 | 936,417 |
Daily pricing data for Dana dates back to 2/1/2008, and may be incomplete.
