Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.45	14.48	14.05	14.10	2,963,265	-0.40(-2.78%)
Jan 30, 2020	14.67	14.91	14.40	14.50	3,248,252	-0.47(-3.12%)
Jan 29, 2020	15.01	15.18	14.75	14.97	1,395,679	+0.03(+0.18%)
Jan 28, 2020	14.79	15.27	14.78	14.94	1,523,951	+0.40(+2.77%)
Jan 27, 2020	14.37	14.81	14.30	14.54	1,170,452	-0.39(-2.63%)
Jan 24, 2020	15.40	15.40	14.80	14.93	912,042	-0.53(-3.43%)
Jan 23, 2020	15.21	15.48	14.75	15.46	1,175,364	+0.14(+0.90%)
Jan 22, 2020	15.38	15.54	15.18	15.32	1,398,636	+0.04(+0.24%)
Jan 21, 2020	15.35	15.51	15.09	15.29	1,702,155	-0.17(-1.12%)
Jan 17, 2020	15.42	15.47	15.17	15.46	1,232,963	+0.06(+0.42%)
Jan 16, 2020	14.93	15.49	14.86	15.40	1,258,061	+0.50(+3.38%)
Jan 15, 2020	14.81	14.98	14.67	14.89	1,252,500	-0.05(-0.31%)
Jan 14, 2020	15.04	15.20	14.83	14.94	1,419,246	-0.14(-0.91%)
Jan 13, 2020	15.13	15.27	14.88	15.08	1,195,196	-0.06(-0.42%)
Jan 10, 2020	15.55	15.60	15.04	15.14	1,183,447	-0.44(-2.82%)
Jan 09, 2020	15.84	15.84	15.53	15.58	930,410	-0.06(-0.41%)
Jan 08, 2020	15.86	15.92	15.55	15.64	1,242,667	-0.27(-1.67%)
Jan 07, 2020	15.82	16.02	15.67	15.91	1,070,449	+0.06(+0.40%)
Jan 06, 2020	15.84	16.03	15.67	15.85	1,420,238	-0.20(-1.25%)
Jan 03, 2020	16.49	16.54	16.04	16.05	1,640,234	-0.91(-5.34%)
Jan 02, 2020	16.90	16.96	16.66	16.95	1,040,521	+0.30(+1.81%)
Dec 31, 2019	16.57	16.86	16.50	16.65	751,473	+0.04(+0.22%)
Dec 30, 2019	16.93	16.93	16.58	16.61	813,890	-0.19(-1.14%)
Dec 27, 2019	16.88	17.01	16.78	16.81	974,019	-0.01(-0.05%)
Dec 26, 2019	16.91	16.92	16.70	16.82	559,290	-0.02(-0.11%)
Dec 24, 2019	16.87	16.90	16.72	16.83	287,035	+0.03(+0.16%)
Dec 23, 2019	16.86	16.93	16.71	16.81	891,223	-0.06(-0.38%)
Dec 20, 2019	17.19	17.21	16.79	16.87	3,622,047	-0.28(-1.65%)
Dec 19, 2019	17.23	17.32	17.08	17.15	1,288,570	-0.19(-1.11%)
Dec 18, 2019	17.20	17.41	17.02	17.35	1,331,168	+0.15(+0.85%)
Dec 17, 2019	17.08	17.28	16.98	17.20	882,244	+0.04(+0.21%)
Dec 16, 2019	17.20	17.56	17.12	17.16	1,321,376	+0.30(+1.79%)
Dec 13, 2019	17.25	17.57	16.76	16.86	2,498,171	-0.44(-2.54%)
Dec 12, 2019	16.58	17.38	16.46	17.30	1,796,506	+0.84(+5.11%)
Dec 11, 2019	16.08	16.59	16.07	16.46	1,030,370	+0.48(+3.04%)
Dec 10, 2019	15.93	16.03	15.64	15.97	652,694	+0.00(+0.00%)
Dec 09, 2019	16.01	16.08	15.96	15.97	895,914	-0.08(-0.51%)
Dec 06, 2019	15.80	16.10	15.67	16.06	1,072,393	+0.59(+3.85%)
Dec 05, 2019	15.30	15.53	15.10	15.46	1,256,837	+0.31(+2.05%)
Dec 04, 2019	15.44	15.62	15.12	15.15	1,425,646	-0.09(-0.60%)
Dec 03, 2019	15.29	15.30	14.96	15.24	1,884,982	-0.37(-2.34%)
Dec 02, 2019	15.62	15.86	15.50	15.61	1,152,512	+0.10(+0.65%)
Nov 29, 2019	15.53	15.66	15.46	15.51	469,793	-0.19(-1.22%)
Nov 27, 2019	15.65	15.76	15.52	15.70	511,548	+0.09(+0.59%)
Nov 26, 2019	15.75	15.87	15.57	15.61	965,875	-0.15(-0.93%)
Nov 25, 2019	15.27	15.78	15.18	15.75	1,190,319	+0.48(+3.18%)
Nov 22, 2019	15.11	15.40	14.99	15.27	918,382	+0.33(+2.20%)
Nov 21, 2019	15.10	15.11	14.81	14.94	617,507	-0.03(-0.18%)
Nov 20, 2019	15.38	15.53	14.86	14.97	1,193,940	-0.40(-2.62%)
Nov 19, 2019	15.40	15.50	15.21	15.37	580,807	+0.08(+0.54%)
Nov 18, 2019	15.18	15.42	15.07	15.29	868,842	-0.05(-0.36%)
Nov 15, 2019	15.64	15.72	15.30	15.34	914,775	-0.13(-0.83%)
Nov 14, 2019	15.61	15.73	15.41	15.47	886,531	-0.08(-0.53%)
Nov 13, 2019	15.88	15.88	15.52	15.55	1,404,751	-0.57(-3.52%)
Nov 12, 2019	16.17	16.23	15.94	16.12	742,248	-0.05(-0.28%)
Nov 11, 2019	16.11	16.20	15.97	16.17	997,230	-0.14(-0.84%)
Nov 08, 2019	16.20	16.43	16.06	16.30	1,430,149	-0.01(-0.06%)
Nov 07, 2019	16.05	16.38	15.99	16.31	2,134,879	+0.56(+3.54%)
Nov 06, 2019	15.92	16.02	15.57	15.75	2,121,851	-0.05(-0.29%)
Nov 05, 2019	16.31	16.45	15.75	15.80	1,696,519	-0.43(-2.63%)
Nov 04, 2019	15.97	16.27	15.79	16.23	1,829,571	+0.53(+3.36%)

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.