Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 34.20 | 0.70 | 2.09% | 33.70 | 34.35 | 33.45 | 28,337 |
| May 07 2024 | 33.50 | -0.20 | -0.59% | 33.95 | 34.15 | 33.45 | 39,703 |
| May 06 2024 | 33.70 | -0.05 | -0.15% | 33.90 | 34.10 | 33.65 | 28,290 |
| May 03 2024 | 33.75 | 0.75 | 2.27% | 33.15 | 34.10 | 33.00 | 86,719 |
| May 02 2024 | 33.00 | 0.40 | 1.23% | 32.40 | 33.10 | 32.40 | 54,088 |
| Apr 30 2024 | 32.60 | -0.45 | -1.36% | 33.30 | 33.65 | 32.45 | 52,011 |
| Apr 29 2024 | 33.05 | 0.30 | 0.92% | 32.10 | 33.25 | 32.10 | 73,886 |
| Apr 26 2024 | 32.75 | 0.80 | 2.50% | 31.90 | 32.75 | 31.80 | 20,946 |
| Apr 25 2024 | 31.95 | -0.10 | -0.31% | 32.10 | 32.25 | 31.70 | 33,628 |
| Apr 24 2024 | 32.05 | -0.60 | -1.84% | 32.85 | 32.85 | 32.05 | 49,783 |
| Apr 23 2024 | 32.65 | 0.70 | 2.19% | 32.25 | 33.00 | 32.20 | 63,512 |
| Apr 22 2024 | 31.95 | -0.25 | -0.78% | 32.10 | 32.40 | 31.70 | 85,649 |
| Apr 19 2024 | 32.20 | -0.80 | -2.42% | 32.60 | 32.75 | 32.15 | 98,166 |
| Apr 18 2024 | 33.00 | 0.50 | 1.54% | 32.75 | 33.10 | 32.35 | 216,477 |
| Apr 17 2024 | 32.50 | 0.25 | 0.78% | 32.35 | 32.70 | 32.25 | 31,199 |
| Apr 16 2024 | 32.25 | -1.35 | -4.02% | 33.25 | 33.25 | 32.25 | 94,991 |
| Apr 15 2024 | 33.60 | -0.75 | -2.18% | 34.25 | 34.35 | 33.35 | 44,376 |
| Apr 12 2024 | 34.35 | 1.10 | 3.31% | 33.50 | 34.95 | 33.40 | 105,906 |
| Apr 11 2024 | 33.25 | 0.20 | 0.61% | 32.85 | 33.45 | 32.60 | 38,653 |
| Apr 10 2024 | 33.05 | 0.25 | 0.76% | 33.05 | 33.30 | 32.75 | 31,592 |
| Apr 09 2024 | 32.80 | 0.55 | 1.71% | 32.20 | 32.85 | 32.20 | 77,030 |
| Apr 08 2024 | 32.25 | 0.20 | 0.62% | 32.15 | 32.50 | 32.15 | 37,864 |
| Apr 05 2024 | 32.05 | -0.40 | -1.23% | 32.00 | 32.15 | 31.55 | 41,961 |
| Apr 04 2024 | 32.45 | -0.25 | -0.76% | 32.85 | 32.85 | 32.30 | 33,009 |
| Apr 03 2024 | 32.70 | 0.20 | 0.62% | 32.70 | 32.90 | 32.05 | 35,837 |
| Apr 02 2024 | 32.50 | -0.55 | -1.66% | 33.25 | 33.25 | 32.45 | 53,793 |
| Mar 28 2024 | 33.05 | -0.45 | -1.34% | 33.45 | 33.50 | 32.95 | 50,439 |
| Mar 27 2024 | 33.50 | -0.05 | -0.15% | 33.65 | 33.95 | 33.40 | 33,427 |
| Mar 26 2024 | 33.55 | 0.45 | 1.36% | 33.00 | 33.65 | 32.90 | 46,920 |
| Mar 25 2024 | 33.10 | -0.25 | -0.75% | 33.45 | 33.55 | 32.95 | 38,520 |
| Mar 22 2024 | 33.35 | -0.85 | -2.49% | 34.20 | 34.20 | 33.25 | 34,605 |
| Mar 21 2024 | 34.20 | 0.65 | 1.94% | 33.95 | 34.20 | 33.60 | 35,462 |
| Mar 20 2024 | 33.55 | -0.10 | -0.30% | 33.85 | 33.85 | 33.45 | 28,539 |
| Mar 19 2024 | 33.65 | 0.20 | 0.60% | 33.15 | 33.75 | 32.80 | 39,150 |
| Mar 18 2024 | 33.45 | -0.30 | -0.89% | 33.50 | 33.90 | 33.30 | 45,014 |
| Mar 15 2024 | 33.75 | 0.10 | 0.30% | 33.60 | 34.10 | 33.60 | 135,057 |
| Mar 14 2024 | 33.65 | -0.10 | -0.30% | 33.70 | 33.85 | 33.50 | 45,089 |
| Mar 13 2024 | 33.75 | -0.20 | -0.59% | 33.90 | 34.10 | 33.50 | 60,320 |
| Mar 12 2024 | 33.95 | -0.05 | -0.15% | 34.15 | 34.30 | 33.50 | 42,764 |
| Mar 11 2024 | 34.00 | 0.55 | 1.64% | 33.05 | 34.20 | 32.60 | 79,688 |
| Mar 08 2024 | 33.45 | 1.40 | 4.37% | 32.00 | 34.55 | 31.90 | 287,884 |
| Mar 07 2024 | 32.05 | -0.60 | -1.84% | 32.50 | 32.50 | 31.50 | 66,218 |
| Mar 06 2024 | 32.65 | 0.65 | 2.03% | 32.00 | 32.75 | 31.95 | 76,037 |
| Mar 05 2024 | 32.00 | 0.10 | 0.31% | 31.95 | 32.00 | 31.70 | 69,605 |
| Mar 04 2024 | 31.90 | 0.80 | 2.57% | 31.40 | 32.00 | 31.25 | 37,801 |
| Mar 01 2024 | 31.10 | 0.15 | 0.48% | 31.15 | 31.40 | 30.90 | 51,070 |
| Feb 29 2024 | 30.95 | -0.25 | -0.80% | 31.45 | 31.45 | 30.75 | 91,025 |
| Feb 28 2024 | 31.20 | 0.45 | 1.46% | 30.55 | 31.40 | 30.50 | 37,105 |
| Feb 27 2024 | 30.75 | -0.45 | -1.44% | 30.90 | 31.20 | 30.65 | 44,058 |
| Feb 26 2024 | 31.20 | -0.15 | -0.48% | 31.55 | 31.55 | 30.95 | 63,455 |
| Feb 23 2024 | 31.35 | 0.00 | 0.00% | 31.70 | 31.70 | 31.25 | 34,327 |
| Feb 22 2024 | 31.35 | -0.65 | -2.03% | 32.05 | 32.20 | 31.30 | 100,896 |
| Feb 21 2024 | 32.00 | 0.75 | 2.40% | 31.15 | 32.05 | 31.15 | 61,296 |
| Feb 20 2024 | 31.25 | -0.40 | -1.26% | 31.80 | 31.80 | 31.20 | 33,479 |
| Feb 19 2024 | 31.65 | -0.05 | -0.16% | 31.65 | 31.75 | 31.30 | 34,722 |
| Feb 16 2024 | 31.70 | 0.85 | 2.76% | 30.90 | 31.85 | 30.85 | 70,152 |
| Feb 15 2024 | 30.85 | 0.05 | 0.16% | 30.70 | 30.95 | 30.30 | 53,118 |
| Feb 14 2024 | 30.80 | 0.20 | 0.65% | 30.55 | 31.15 | 30.55 | 32,843 |
| Feb 13 2024 | 30.60 | -0.90 | -2.86% | 31.25 | 31.30 | 30.60 | 53,285 |
| Feb 12 2024 | 31.50 | 0.20 | 0.64% | 31.35 | 31.70 | 31.20 | 46,969 |
| Feb 09 2024 | 31.30 | 1.30 | 4.33% | 30.20 | 31.50 | 30.10 | 129,294 |
