NYSE - Nasdaq Real Time Price • USD
Dana Incorporated (DAN)
As of 11:27 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.24 | 12.41 | 12.19 | 12.32 | 12.32 | 144,302 |
Apr 25, 2024 | 12.40 | 12.40 | 11.99 | 12.24 | 12.24 | 966,300 |
Apr 24, 2024 | 12.40 | 12.54 | 12.37 | 12.50 | 12.50 | 1,295,400 |
Apr 23, 2024 | 12.30 | 12.52 | 12.30 | 12.48 | 12.48 | 752,900 |
Apr 22, 2024 | 12.28 | 12.43 | 12.15 | 12.32 | 12.32 | 884,500 |
Apr 19, 2024 | 11.90 | 12.21 | 11.90 | 12.15 | 12.15 | 1,880,800 |
Apr 18, 2024 | 11.94 | 12.13 | 11.83 | 12.01 | 12.01 | 1,601,800 |
Apr 17, 2024 | 11.95 | 12.09 | 11.87 | 11.88 | 11.88 | 1,723,000 |
Apr 16, 2024 | 11.78 | 11.94 | 11.64 | 11.87 | 11.87 | 1,461,800 |
Apr 15, 2024 | 12.12 | 12.13 | 11.83 | 11.92 | 11.92 | 1,897,500 |
Apr 12, 2024 | 12.29 | 12.38 | 12.00 | 12.01 | 12.01 | 1,777,800 |
Apr 11, 2024 | 12.31 | 12.44 | 12.15 | 12.44 | 12.44 | 780,700 |
Apr 10, 2024 | 12.48 | 12.51 | 12.24 | 12.33 | 12.33 | 1,125,100 |
Apr 9, 2024 | 12.86 | 12.98 | 12.77 | 12.95 | 12.95 | 883,100 |
Apr 8, 2024 | 12.72 | 12.99 | 12.72 | 12.81 | 12.81 | 903,100 |
Apr 5, 2024 | 12.36 | 12.64 | 12.36 | 12.58 | 12.58 | 966,300 |
Apr 4, 2024 | 12.65 | 12.89 | 12.41 | 12.43 | 12.43 | 1,025,800 |
Apr 3, 2024 | 12.28 | 12.53 | 12.28 | 12.45 | 12.45 | 955,500 |
Apr 2, 2024 | 12.43 | 12.47 | 12.30 | 12.39 | 12.39 | 1,157,700 |
Apr 1, 2024 | 12.73 | 12.83 | 12.60 | 12.64 | 12.64 | 1,040,300 |
Mar 28, 2024 | 12.73 | 12.87 | 12.66 | 12.70 | 12.70 | 1,906,500 |
Mar 27, 2024 | 12.41 | 12.76 | 12.31 | 12.74 | 12.74 | 1,621,300 |
Mar 26, 2024 | 12.42 | 12.49 | 12.24 | 12.26 | 12.26 | 2,687,800 |
Mar 25, 2024 | 12.29 | 12.40 | 12.19 | 12.38 | 12.38 | 1,315,800 |
Mar 22, 2024 | 12.46 | 12.50 | 12.20 | 12.26 | 12.26 | 1,192,800 |
Mar 21, 2024 | 12.28 | 12.49 | 12.17 | 12.47 | 12.47 | 1,435,800 |
Mar 20, 2024 | 11.88 | 12.20 | 11.77 | 12.14 | 12.14 | 1,685,200 |
Mar 19, 2024 | 11.69 | 11.91 | 11.66 | 11.84 | 11.84 | 2,659,600 |
Mar 18, 2024 | 11.69 | 11.95 | 11.48 | 11.72 | 11.72 | 2,215,700 |
Mar 15, 2024 | 11.59 | 11.86 | 11.57 | 11.62 | 11.62 | 2,205,400 |
Mar 14, 2024 | 11.84 | 11.88 | 11.42 | 11.55 | 11.55 | 1,649,700 |
Mar 13, 2024 | 12.18 | 12.44 | 11.93 | 11.94 | 11.94 | 3,054,800 |
Mar 12, 2024 | 12.13 | 12.25 | 11.99 | 12.25 | 12.25 | 1,205,700 |
Mar 11, 2024 | 12.18 | 12.35 | 12.08 | 12.18 | 12.18 | 1,311,200 |
Mar 8, 2024 | 12.65 | 12.81 | 12.15 | 12.18 | 12.18 | 2,572,400 |
Mar 7, 2024 | 12.42 | 12.82 | 12.42 | 12.51 | 12.51 | 2,319,100 |
Mar 6, 2024 | 12.50 | 12.50 | 12.26 | 12.40 | 12.40 | 661,700 |
Mar 5, 2024 | 12.32 | 12.64 | 12.29 | 12.39 | 12.39 | 857,100 |
Mar 4, 2024 | 12.70 | 12.70 | 12.28 | 12.44 | 12.44 | 739,200 |
Mar 1, 2024 | 12.55 | 12.76 | 12.22 | 12.74 | 12.74 | 2,401,700 |
Feb 29, 2024 | 0.10 Dividend | |||||
Feb 29, 2024 | 12.20 | 12.55 | 12.12 | 12.50 | 12.50 | 2,055,900 |
Feb 28, 2024 | 12.13 | 12.37 | 12.11 | 12.15 | 12.05 | 1,002,300 |
Feb 27, 2024 | 12.41 | 12.61 | 12.16 | 12.30 | 12.20 | 1,169,100 |
Feb 26, 2024 | 12.49 | 12.69 | 12.11 | 12.19 | 12.09 | 1,414,300 |
Feb 23, 2024 | 12.49 | 12.73 | 12.35 | 12.63 | 12.53 | 1,396,300 |
Feb 22, 2024 | 12.34 | 12.54 | 12.23 | 12.50 | 12.40 | 1,610,700 |
Feb 21, 2024 | 12.30 | 12.53 | 11.93 | 12.33 | 12.23 | 1,230,200 |
Feb 20, 2024 | 12.54 | 12.97 | 12.18 | 12.46 | 12.36 | 2,099,100 |
Feb 16, 2024 | 13.57 | 13.84 | 13.51 | 13.52 | 13.41 | 1,417,100 |
Feb 15, 2024 | 13.53 | 13.87 | 13.46 | 13.87 | 13.76 | 910,400 |
Feb 14, 2024 | 13.53 | 13.53 | 13.23 | 13.35 | 13.24 | 844,500 |
Feb 13, 2024 | 13.32 | 13.41 | 13.12 | 13.22 | 13.11 | 1,243,700 |
Feb 12, 2024 | 13.62 | 14.03 | 13.62 | 13.86 | 13.75 | 975,000 |
Feb 9, 2024 | 13.51 | 13.67 | 13.35 | 13.62 | 13.51 | 964,600 |
Feb 8, 2024 | 13.46 | 13.53 | 13.20 | 13.50 | 13.39 | 825,600 |
Feb 7, 2024 | 13.90 | 13.90 | 13.44 | 13.46 | 13.35 | 708,200 |
Feb 6, 2024 | 13.40 | 13.89 | 13.40 | 13.83 | 13.72 | 751,100 |
Feb 5, 2024 | 13.56 | 13.77 | 13.40 | 13.50 | 13.39 | 594,500 |
Feb 2, 2024 | 13.76 | 13.97 | 13.46 | 13.83 | 13.72 | 745,100 |
Feb 1, 2024 | 13.75 | 14.03 | 13.56 | 14.01 | 13.89 | 691,400 |
Jan 31, 2024 | 13.82 | 14.09 | 13.55 | 13.56 | 13.45 | 761,000 |
Jan 30, 2024 | 13.80 | 14.00 | 13.72 | 13.82 | 13.71 | 697,000 |
Jan 29, 2024 | 13.58 | 13.86 | 13.49 | 13.82 | 13.71 | 569,200 |
Jan 26, 2024 | 13.75 | 13.98 | 13.66 | 13.67 | 13.56 | 595,100 |
Jan 25, 2024 | 13.34 | 13.61 | 13.22 | 13.60 | 13.49 | 784,000 |
Jan 24, 2024 | 13.53 | 13.53 | 13.07 | 13.15 | 13.04 | 559,000 |
Jan 23, 2024 | 13.59 | 13.72 | 13.31 | 13.37 | 13.26 | 756,200 |
Jan 22, 2024 | 13.21 | 13.50 | 13.20 | 13.33 | 13.22 | 807,700 |
Jan 19, 2024 | 13.00 | 13.15 | 12.84 | 13.12 | 13.01 | 792,400 |
Jan 18, 2024 | 13.04 | 13.09 | 12.82 | 13.02 | 12.91 | 1,027,000 |
Jan 17, 2024 | 12.67 | 12.90 | 12.58 | 12.85 | 12.74 | 850,300 |
Jan 16, 2024 | 12.84 | 13.11 | 12.69 | 13.06 | 12.95 | 1,798,600 |
Jan 12, 2024 | 13.66 | 13.66 | 13.10 | 13.11 | 13.00 | 552,600 |
Jan 11, 2024 | 13.48 | 13.48 | 13.22 | 13.38 | 13.27 | 734,800 |
Jan 10, 2024 | 13.51 | 13.63 | 13.27 | 13.51 | 13.40 | 1,076,100 |
Jan 9, 2024 | 13.75 | 13.82 | 13.51 | 13.54 | 13.43 | 684,400 |
Jan 8, 2024 | 13.65 | 14.08 | 13.62 | 14.02 | 13.90 | 1,683,600 |
Jan 5, 2024 | 13.58 | 14.02 | 13.48 | 13.67 | 13.56 | 757,900 |
Jan 4, 2024 | 13.60 | 13.71 | 13.45 | 13.58 | 13.47 | 1,123,800 |
Jan 3, 2024 | 14.26 | 14.44 | 13.62 | 13.70 | 13.59 | 1,251,800 |
Jan 2, 2024 | 14.42 | 14.89 | 14.41 | 14.55 | 14.43 | 683,100 |
Dec 29, 2023 | 14.83 | 14.92 | 14.60 | 14.61 | 14.49 | 584,200 |
Dec 28, 2023 | 14.78 | 14.96 | 14.70 | 14.90 | 14.78 | 582,800 |
Dec 27, 2023 | 14.95 | 15.07 | 14.82 | 14.88 | 14.76 | 689,600 |
Dec 26, 2023 | 14.89 | 15.04 | 14.70 | 14.95 | 14.83 | 650,900 |
Dec 22, 2023 | 14.72 | 14.87 | 14.66 | 14.74 | 14.62 | 535,300 |
Dec 21, 2023 | 14.52 | 14.68 | 14.44 | 14.64 | 14.52 | 701,400 |
Dec 20, 2023 | 14.52 | 14.84 | 14.33 | 14.35 | 14.23 | 713,900 |
Dec 19, 2023 | 14.36 | 14.66 | 14.30 | 14.62 | 14.50 | 934,900 |
Dec 18, 2023 | 14.56 | 14.63 | 14.24 | 14.26 | 14.14 | 1,037,300 |
Dec 15, 2023 | 14.72 | 14.72 | 14.23 | 14.40 | 14.28 | 2,892,800 |
Dec 14, 2023 | 14.18 | 14.75 | 14.09 | 14.68 | 14.56 | 2,146,400 |
Dec 13, 2023 | 13.75 | 13.82 | 13.05 | 13.81 | 13.70 | 2,000,000 |
Dec 12, 2023 | 13.84 | 13.93 | 13.69 | 13.81 | 13.70 | 793,400 |
Dec 11, 2023 | 13.69 | 13.97 | 13.66 | 13.90 | 13.79 | 713,300 |
Dec 8, 2023 | 13.87 | 14.00 | 13.67 | 13.67 | 13.56 | 1,624,400 |
Dec 7, 2023 | 13.79 | 13.94 | 13.64 | 13.94 | 13.83 | 1,186,200 |
Dec 6, 2023 | 13.90 | 14.19 | 13.74 | 13.76 | 13.65 | 839,500 |
Dec 5, 2023 | 13.80 | 13.83 | 13.60 | 13.70 | 13.59 | 1,143,200 |
Dec 4, 2023 | 13.62 | 13.94 | 13.59 | 13.91 | 13.80 | 851,200 |
Dec 1, 2023 | 13.14 | 13.70 | 13.14 | 13.69 | 13.58 | 928,300 |
Nov 30, 2023 | 13.29 | 13.37 | 13.12 | 13.21 | 13.10 | 927,100 |
Nov 29, 2023 | 13.30 | 13.47 | 13.20 | 13.24 | 13.13 | 859,500 |
Nov 28, 2023 | 12.90 | 13.10 | 12.72 | 13.01 | 12.90 | 746,400 |
Nov 27, 2023 | 13.00 | 13.05 | 12.88 | 12.91 | 12.80 | 1,699,900 |
Nov 24, 2023 | 12.85 | 13.17 | 12.85 | 13.12 | 13.01 | 418,800 |
Nov 22, 2023 | 13.02 | 13.02 | 12.82 | 12.86 | 12.75 | 605,900 |
Nov 21, 2023 | 12.87 | 12.92 | 12.78 | 12.85 | 12.74 | 659,200 |
Nov 20, 2023 | 12.93 | 13.15 | 12.81 | 13.13 | 13.02 | 756,400 |
Nov 17, 2023 | 12.85 | 13.00 | 12.76 | 12.99 | 12.88 | 852,600 |
Nov 16, 2023 | 12.92 | 13.04 | 12.60 | 12.69 | 12.59 | 798,600 |
Nov 15, 2023 | 12.90 | 13.12 | 12.86 | 13.01 | 12.90 | 896,500 |
Nov 14, 2023 | 12.38 | 12.93 | 12.14 | 12.88 | 12.77 | 1,235,200 |
Nov 13, 2023 | 11.83 | 12.00 | 11.76 | 11.89 | 11.79 | 769,600 |
Nov 10, 2023 | 11.69 | 11.99 | 11.53 | 11.92 | 11.82 | 739,800 |
Nov 9, 2023 | 0.10 Dividend | |||||
Nov 9, 2023 | 11.94 | 11.99 | 11.62 | 11.65 | 11.55 | 1,031,200 |
Nov 8, 2023 | 12.00 | 12.04 | 11.82 | 11.99 | 11.79 | 1,356,600 |
Nov 7, 2023 | 12.00 | 12.08 | 11.80 | 12.04 | 11.84 | 1,056,300 |
Nov 6, 2023 | 12.33 | 12.39 | 12.01 | 12.05 | 11.85 | 1,407,900 |
Nov 3, 2023 | 11.89 | 12.62 | 11.82 | 12.33 | 12.13 | 2,356,400 |
Nov 2, 2023 | 11.50 | 11.56 | 11.12 | 11.51 | 11.32 | 1,705,600 |
Nov 1, 2023 | 11.46 | 11.51 | 11.10 | 11.27 | 11.08 | 2,798,100 |
Oct 31, 2023 | 11.74 | 11.85 | 11.43 | 11.48 | 11.29 | 2,208,900 |
Oct 30, 2023 | 12.61 | 12.65 | 11.64 | 11.69 | 11.50 | 2,758,100 |
Oct 27, 2023 | 12.82 | 13.32 | 12.39 | 12.62 | 12.41 | 3,300,300 |
Oct 26, 2023 | 12.88 | 13.00 | 12.59 | 12.71 | 12.50 | 2,488,200 |
Oct 25, 2023 | 12.45 | 12.63 | 12.31 | 12.61 | 12.40 | 1,615,000 |
Oct 24, 2023 | 12.60 | 12.76 | 12.58 | 12.63 | 12.42 | 1,315,100 |
Oct 23, 2023 | 12.58 | 12.82 | 12.53 | 12.54 | 12.33 | 1,332,400 |
Oct 20, 2023 | 12.69 | 12.83 | 12.56 | 12.66 | 12.45 | 1,404,800 |
Oct 19, 2023 | 12.88 | 13.00 | 12.50 | 12.61 | 12.40 | 1,300,600 |
Oct 18, 2023 | 13.05 | 13.07 | 12.81 | 12.95 | 12.74 | 1,009,200 |
Oct 17, 2023 | 13.00 | 13.52 | 12.98 | 13.30 | 13.08 | 1,429,000 |
Oct 16, 2023 | 13.34 | 13.53 | 13.10 | 13.19 | 12.97 | 3,341,100 |
Oct 13, 2023 | 13.52 | 13.53 | 13.04 | 13.13 | 12.91 | 892,000 |
Oct 12, 2023 | 13.64 | 13.72 | 13.24 | 13.46 | 13.24 | 1,057,900 |
Oct 11, 2023 | 13.83 | 13.96 | 13.63 | 13.82 | 13.59 | 785,600 |
Oct 10, 2023 | 13.69 | 13.91 | 13.63 | 13.72 | 13.49 | 1,413,600 |
Oct 9, 2023 | 13.57 | 13.72 | 13.36 | 13.56 | 13.34 | 878,200 |
Oct 6, 2023 | 13.35 | 13.88 | 13.21 | 13.74 | 13.51 | 1,077,100 |
Oct 5, 2023 | 13.73 | 13.84 | 13.27 | 13.46 | 13.24 | 1,249,900 |
Oct 4, 2023 | 13.81 | 14.01 | 13.65 | 13.91 | 13.68 | 827,100 |
Oct 3, 2023 | 14.15 | 14.22 | 13.69 | 13.80 | 13.57 | 986,500 |
Oct 2, 2023 | 14.60 | 14.68 | 14.23 | 14.36 | 14.12 | 1,095,300 |
Sep 29, 2023 | 14.75 | 14.87 | 14.55 | 14.67 | 14.43 | 1,430,100 |
Sep 28, 2023 | 14.56 | 14.85 | 14.34 | 14.62 | 14.38 | 1,172,600 |
Sep 27, 2023 | 14.75 | 14.85 | 14.40 | 14.60 | 14.36 | 629,700 |
Sep 26, 2023 | 14.90 | 15.09 | 14.55 | 14.59 | 14.35 | 725,200 |
Sep 25, 2023 | 14.90 | 15.28 | 14.85 | 15.04 | 14.79 | 821,200 |
Sep 22, 2023 | 14.70 | 15.10 | 14.65 | 14.98 | 14.73 | 1,496,300 |
Sep 21, 2023 | 14.79 | 14.83 | 14.52 | 14.54 | 14.30 | 806,400 |
Sep 20, 2023 | 15.12 | 15.45 | 14.95 | 14.99 | 14.74 | 777,300 |
Sep 19, 2023 | 15.06 | 15.27 | 14.94 | 14.97 | 14.72 | 622,000 |
Sep 18, 2023 | 15.25 | 15.25 | 14.96 | 15.00 | 14.75 | 941,200 |
Sep 15, 2023 | 15.22 | 15.45 | 15.07 | 15.25 | 15.00 | 2,683,000 |
Sep 14, 2023 | 15.26 | 15.41 | 15.02 | 15.33 | 15.08 | 1,242,600 |
Sep 13, 2023 | 15.85 | 15.90 | 15.16 | 15.20 | 14.95 | 868,800 |
Sep 12, 2023 | 15.44 | 15.91 | 15.35 | 15.87 | 15.61 | 662,400 |
Sep 11, 2023 | 15.84 | 15.91 | 15.47 | 15.50 | 15.24 | 662,000 |
Sep 8, 2023 | 15.55 | 15.74 | 15.40 | 15.63 | 15.37 | 752,900 |
Sep 7, 2023 | 15.62 | 15.68 | 15.35 | 15.55 | 15.29 | 733,200 |
Sep 6, 2023 | 15.99 | 16.17 | 15.54 | 15.86 | 15.60 | 1,040,000 |
Sep 5, 2023 | 16.21 | 16.29 | 15.89 | 15.97 | 15.71 | 1,064,100 |
Sep 1, 2023 | 16.23 | 16.47 | 16.15 | 16.44 | 16.17 | 764,700 |
Aug 31, 2023 | 16.00 | 16.25 | 15.99 | 16.11 | 15.84 | 1,047,700 |
Aug 30, 2023 | 16.07 | 16.23 | 15.95 | 16.06 | 15.79 | 809,900 |
Aug 29, 2023 | 15.71 | 16.16 | 15.63 | 16.15 | 15.88 | 844,000 |
Aug 28, 2023 | 15.75 | 15.94 | 15.73 | 15.87 | 15.61 | 732,700 |
Aug 25, 2023 | 15.61 | 15.75 | 15.31 | 15.58 | 15.32 | 714,900 |
Aug 24, 2023 | 15.62 | 15.80 | 15.42 | 15.45 | 15.20 | 633,300 |
Aug 23, 2023 | 15.59 | 15.76 | 15.50 | 15.73 | 15.47 | 888,300 |
Aug 22, 2023 | 15.77 | 15.84 | 15.50 | 15.62 | 15.36 | 953,700 |
Aug 21, 2023 | 15.89 | 15.96 | 15.65 | 15.69 | 15.43 | 1,118,500 |
Aug 18, 2023 | 15.40 | 15.92 | 15.38 | 15.84 | 15.58 | 1,065,200 |
Aug 17, 2023 | 15.68 | 16.03 | 15.52 | 15.58 | 15.32 | 1,270,100 |
Aug 16, 2023 | 16.10 | 16.26 | 15.49 | 15.55 | 15.29 | 1,606,700 |
Aug 15, 2023 | 16.70 | 16.83 | 16.21 | 16.22 | 15.95 | 985,400 |
Aug 14, 2023 | 16.19 | 16.85 | 16.19 | 16.84 | 16.56 | 1,645,000 |
Aug 11, 2023 | 17.17 | 17.26 | 16.44 | 16.45 | 16.18 | 1,550,900 |
Aug 10, 2023 | 0.10 Dividend | |||||
Aug 10, 2023 | 17.77 | 17.77 | 17.17 | 17.30 | 17.01 | 793,600 |
Aug 9, 2023 | 17.77 | 17.94 | 17.63 | 17.68 | 17.29 | 819,700 |
Aug 8, 2023 | 17.76 | 17.86 | 17.45 | 17.85 | 17.46 | 886,600 |
Aug 7, 2023 | 18.06 | 18.20 | 17.85 | 18.09 | 17.69 | 1,164,300 |
Aug 4, 2023 | 18.34 | 18.34 | 17.93 | 18.03 | 17.63 | 961,000 |
Aug 3, 2023 | 18.17 | 18.41 | 17.89 | 18.23 | 17.83 | 1,805,200 |
Aug 2, 2023 | 18.90 | 18.93 | 18.42 | 18.48 | 18.07 | 2,387,000 |
Aug 1, 2023 | 19.10 | 19.36 | 18.90 | 19.16 | 18.74 | 2,352,000 |
Jul 31, 2023 | 19.00 | 19.35 | 18.83 | 18.98 | 18.56 | 1,839,800 |
Jul 28, 2023 | 19.60 | 19.75 | 18.74 | 18.96 | 18.54 | 1,750,000 |
Jul 27, 2023 | 19.05 | 19.14 | 18.68 | 18.81 | 18.39 | 2,269,600 |
Jul 26, 2023 | 18.64 | 19.00 | 18.64 | 18.98 | 18.56 | 898,700 |
Jul 25, 2023 | 18.62 | 18.79 | 18.50 | 18.70 | 18.29 | 870,400 |
Jul 24, 2023 | 18.50 | 18.80 | 18.48 | 18.75 | 18.34 | 922,000 |
Jul 21, 2023 | 18.84 | 18.84 | 18.40 | 18.44 | 18.03 | 2,263,300 |
Jul 20, 2023 | 18.58 | 18.71 | 18.37 | 18.63 | 18.22 | 1,730,900 |
Jul 19, 2023 | 18.05 | 18.47 | 17.85 | 18.46 | 18.05 | 1,177,500 |
Jul 18, 2023 | 17.70 | 18.17 | 17.69 | 18.00 | 17.60 | 967,400 |
Jul 17, 2023 | 17.71 | 17.91 | 17.52 | 17.67 | 17.28 | 1,296,900 |
Jul 14, 2023 | 18.07 | 18.20 | 17.64 | 17.82 | 17.43 | 1,337,700 |
Jul 13, 2023 | 18.24 | 18.24 | 17.90 | 18.14 | 17.74 | 926,500 |
Jul 12, 2023 | 18.01 | 18.32 | 17.98 | 18.20 | 17.80 | 905,800 |
Jul 11, 2023 | 17.77 | 17.98 | 17.67 | 17.81 | 17.42 | 1,734,900 |
Jul 10, 2023 | 17.57 | 17.94 | 17.51 | 17.72 | 17.33 | 866,800 |
Jul 7, 2023 | 16.81 | 17.62 | 16.81 | 17.38 | 17.00 | 1,055,500 |
Jul 6, 2023 | 16.40 | 16.90 | 16.34 | 16.83 | 16.46 | 1,021,100 |
Jul 5, 2023 | 17.09 | 17.09 | 16.63 | 16.69 | 16.32 | 1,494,900 |
Jul 3, 2023 | 17.00 | 17.23 | 16.98 | 17.16 | 16.78 | 394,200 |
Jun 30, 2023 | 16.94 | 17.05 | 16.78 | 17.00 | 16.62 | 945,000 |
Jun 29, 2023 | 16.58 | 16.87 | 16.49 | 16.78 | 16.41 | 982,400 |
Jun 28, 2023 | 16.41 | 16.58 | 16.28 | 16.39 | 16.03 | 1,543,600 |
Jun 27, 2023 | 16.11 | 16.42 | 15.82 | 16.36 | 16.00 | 1,289,300 |
Jun 26, 2023 | 15.84 | 16.22 | 15.83 | 15.96 | 15.61 | 1,012,200 |
Jun 23, 2023 | 15.85 | 15.91 | 15.63 | 15.76 | 15.41 | 1,953,200 |
Jun 22, 2023 | 16.50 | 16.50 | 15.96 | 16.21 | 15.85 | 2,769,900 |
Jun 21, 2023 | 16.55 | 16.88 | 16.32 | 16.78 | 16.41 | 1,884,800 |
Jun 20, 2023 | 16.60 | 16.64 | 16.30 | 16.56 | 16.19 | 1,990,500 |
Jun 16, 2023 | 16.73 | 16.84 | 16.43 | 16.81 | 16.44 | 27,817,900 |
Jun 15, 2023 | 16.03 | 16.60 | 15.98 | 16.57 | 16.20 | 1,645,900 |
Jun 14, 2023 | 16.13 | 16.49 | 15.99 | 16.19 | 15.83 | 1,613,800 |
Jun 13, 2023 | 15.77 | 16.31 | 15.75 | 16.03 | 15.68 | 1,414,200 |
Jun 12, 2023 | 15.02 | 15.70 | 14.92 | 15.63 | 15.29 | 1,552,600 |
Jun 9, 2023 | 14.96 | 15.02 | 14.56 | 14.89 | 14.56 | 1,331,300 |
Jun 8, 2023 | 14.85 | 15.07 | 14.66 | 14.84 | 14.51 | 1,378,900 |
Jun 7, 2023 | 14.21 | 14.85 | 14.19 | 14.81 | 14.48 | 1,160,100 |
Jun 6, 2023 | 13.64 | 14.10 | 13.62 | 14.04 | 13.73 | 1,373,400 |
Jun 5, 2023 | 13.84 | 13.93 | 13.59 | 13.67 | 13.37 | 1,048,000 |
Jun 2, 2023 | 13.29 | 13.93 | 13.28 | 13.88 | 13.57 | 1,419,100 |
Jun 1, 2023 | 12.85 | 13.05 | 12.66 | 12.92 | 12.63 | 862,800 |
May 31, 2023 | 12.91 | 13.01 | 12.62 | 12.87 | 12.59 | 1,825,800 |
May 30, 2023 | 13.42 | 13.54 | 13.05 | 13.09 | 12.80 | 1,334,700 |
May 26, 2023 | 13.12 | 13.43 | 12.90 | 13.32 | 13.03 | 1,298,200 |
May 25, 2023 | 13.42 | 13.44 | 12.84 | 13.00 | 12.71 | 1,940,900 |
May 24, 2023 | 13.65 | 13.66 | 13.12 | 13.43 | 13.13 | 1,055,400 |
May 23, 2023 | 13.75 | 14.02 | 13.74 | 13.78 | 13.48 | 700,500 |
May 22, 2023 | 13.67 | 13.85 | 13.48 | 13.82 | 13.52 | 999,100 |
May 19, 2023 | 13.87 | 13.93 | 13.44 | 13.49 | 13.19 | 792,000 |
May 18, 2023 | 13.50 | 13.73 | 13.49 | 13.69 | 13.39 | 1,030,100 |
May 17, 2023 | 13.19 | 13.65 | 13.16 | 13.59 | 13.29 | 1,004,100 |
May 16, 2023 | 13.30 | 13.40 | 13.02 | 13.05 | 12.76 | 800,200 |
May 15, 2023 | 13.58 | 13.64 | 13.42 | 13.46 | 13.16 | 1,085,100 |
May 12, 2023 | 13.83 | 13.83 | 13.41 | 13.50 | 13.20 | 732,200 |
May 11, 2023 | 0.10 Dividend | |||||
May 11, 2023 | 13.50 | 13.76 | 13.47 | 13.75 | 13.45 | 979,000 |
May 10, 2023 | 14.02 | 14.10 | 13.53 | 13.78 | 13.38 | 974,700 |
May 9, 2023 | 13.92 | 13.96 | 13.70 | 13.71 | 13.31 | 1,308,100 |
May 8, 2023 | 14.20 | 14.29 | 13.91 | 14.11 | 13.70 | 818,000 |
May 5, 2023 | 13.77 | 14.29 | 13.62 | 14.13 | 13.72 | 1,403,100 |
May 4, 2023 | 14.07 | 14.16 | 13.35 | 13.37 | 12.98 | 1,181,600 |
May 3, 2023 | 14.38 | 14.51 | 14.19 | 14.23 | 13.82 | 1,314,600 |
May 2, 2023 | 14.18 | 14.37 | 13.95 | 14.34 | 13.92 | 1,287,400 |
May 1, 2023 | 14.84 | 15.02 | 14.13 | 14.22 | 13.81 | 1,267,900 |
Apr 28, 2023 | 14.62 | 15.36 | 14.45 | 14.79 | 14.36 | 1,568,600 |
Apr 27, 2023 | 14.16 | 14.28 | 13.73 | 14.25 | 13.83 | 976,300 |
Apr 26, 2023 | 14.13 | 14.32 | 13.95 | 14.04 | 13.63 | 997,200 |
Related Tickers
AXL American Axle & Manufacturing Holdings, Inc.
7.46
-0.14%
DORM Dorman Products, Inc.
88.82
+0.84%
CVGI Commercial Vehicle Group, Inc.
6.21
+0.89%
BWA BorgWarner Inc.
33.02
+0.59%
PHIN PHINIA Inc.
38.61
+0.76%
SRI Stoneridge, Inc.
15.73
+2.48%
ALSN Allison Transmission Holdings, Inc.
75.20
-6.30%
GNTX Gentex Corporation
33.82
-2.40%
MNRO Monro, Inc.
27.97
-0.39%
ADNT Adient plc
30.05
+2.16%