Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.35	14.37	13.95	13.99	2,985,199	-0.40(-2.78%)
Jan 30, 2020	14.56	14.80	14.30	14.39	3,272,295	-0.46(-3.12%)
Jan 29, 2020	14.90	15.07	14.64	14.86	1,406,010	+0.03(+0.18%)
Jan 28, 2020	14.68	15.16	14.67	14.83	1,535,231	+0.40(+2.77%)
Jan 27, 2020	14.27	14.70	14.19	14.43	1,179,116	-0.39(-2.63%)
Jan 24, 2020	15.28	15.28	14.69	14.82	918,793	-0.53(-3.43%)
Jan 23, 2020	15.09	15.37	14.64	15.35	1,184,064	+0.14(+0.90%)
Jan 22, 2020	15.27	15.43	15.07	15.21	1,408,988	+0.04(+0.24%)
Jan 21, 2020	15.24	15.39	14.98	15.18	1,714,755	-0.17(-1.12%)
Jan 17, 2020	15.30	15.36	15.06	15.35	1,242,089	+0.06(+0.42%)
Jan 16, 2020	14.82	15.37	14.75	15.28	1,267,373	+0.50(+3.38%)
Jan 15, 2020	14.70	14.87	14.56	14.78	1,261,771	-0.05(-0.31%)
Jan 14, 2020	14.93	15.08	14.73	14.83	1,429,751	-0.14(-0.91%)
Jan 13, 2020	15.02	15.16	14.78	14.97	1,204,042	-0.06(-0.42%)
Jan 10, 2020	15.44	15.48	14.93	15.03	1,192,207	-0.44(-2.82%)
Jan 09, 2020	15.72	15.72	15.41	15.47	937,297	-0.06(-0.41%)
Jan 08, 2020	15.75	15.80	15.44	15.53	1,251,865	-0.26(-1.67%)
Jan 07, 2020	15.70	15.90	15.56	15.79	1,078,372	+0.06(+0.40%)
Jan 06, 2020	15.72	15.91	15.56	15.73	1,430,750	-0.20(-1.25%)
Jan 03, 2020	16.36	16.42	15.92	15.93	1,652,375	-0.90(-5.34%)
Jan 02, 2020	16.77	16.84	16.54	16.83	1,048,223	+0.30(+1.81%)
Dec 31, 2019	16.45	16.74	16.38	16.53	757,035	+0.04(+0.22%)
Dec 30, 2019	16.80	16.80	16.46	16.49	819,914	-0.19(-1.14%)
Dec 27, 2019	16.76	16.88	16.66	16.68	981,228	-0.01(-0.05%)
Dec 26, 2019	16.78	16.79	16.57	16.69	563,430	-0.02(-0.11%)
Dec 24, 2019	16.75	16.77	16.60	16.71	289,160	+0.03(+0.16%)
Dec 23, 2019	16.74	16.80	16.58	16.68	897,820	-0.06(-0.38%)
Dec 20, 2019	17.06	17.08	16.66	16.75	3,648,858	-0.28(-1.65%)
Dec 19, 2019	17.10	17.19	16.96	17.03	1,298,107	-0.19(-1.11%)
Dec 18, 2019	17.07	17.28	16.89	17.22	1,341,021	+0.15(+0.85%)
Dec 17, 2019	16.96	17.15	16.86	17.07	888,774	+0.04(+0.21%)
Dec 16, 2019	17.07	17.43	16.99	17.04	1,331,157	+0.30(+1.79%)
Dec 13, 2019	17.12	17.45	16.64	16.74	2,516,662	-0.44(-2.54%)
Dec 12, 2019	16.46	17.25	16.34	17.17	1,809,803	+0.84(+5.11%)
Dec 11, 2019	15.97	16.46	15.96	16.34	1,037,997	+0.48(+3.04%)
Dec 10, 2019	15.81	15.91	15.52	15.86	657,525	+0.00(+0.00%)
Dec 09, 2019	15.89	15.97	15.85	15.86	902,546	-0.08(-0.51%)
Dec 06, 2019	15.68	15.98	15.56	15.94	1,080,331	+0.59(+3.85%)
Dec 05, 2019	15.18	15.42	14.99	15.35	1,266,140	+0.31(+2.05%)
Dec 04, 2019	15.33	15.51	15.01	15.04	1,436,199	-0.09(-0.60%)
Dec 03, 2019	15.18	15.18	14.85	15.13	1,898,934	-0.36(-2.34%)
Dec 02, 2019	15.50	15.75	15.38	15.49	1,161,043	+0.10(+0.65%)
Nov 29, 2019	15.42	15.55	15.35	15.39	473,271	-0.19(-1.22%)
Nov 27, 2019	15.54	15.65	15.40	15.58	515,334	+0.09(+0.59%)
Nov 26, 2019	15.64	15.76	15.46	15.49	973,025	-0.15(-0.93%)
Nov 25, 2019	15.16	15.67	15.07	15.64	1,199,130	+0.48(+3.18%)
Nov 22, 2019	15.00	15.28	14.88	15.16	925,180	+0.33(+2.20%)
Nov 21, 2019	14.99	15.00	14.70	14.83	622,078	-0.03(-0.18%)
Nov 20, 2019	15.27	15.41	14.75	14.86	1,202,777	-0.40(-2.62%)
Nov 19, 2019	15.28	15.38	15.09	15.26	585,106	+0.08(+0.54%)
Nov 18, 2019	15.07	15.31	14.96	15.18	875,273	-0.05(-0.36%)
Nov 15, 2019	15.52	15.60	15.18	15.23	921,546	-0.13(-0.83%)
Nov 14, 2019	15.49	15.61	15.29	15.36	893,093	-0.08(-0.53%)
Nov 13, 2019	15.77	15.77	15.40	15.44	1,415,149	-0.56(-3.52%)
Nov 12, 2019	16.06	16.11	15.82	16.00	747,742	-0.05(-0.28%)
Nov 11, 2019	15.99	16.08	15.86	16.05	1,004,611	-0.14(-0.84%)
Nov 08, 2019	16.08	16.31	15.94	16.18	1,440,735	-0.01(-0.06%)
Nov 07, 2019	15.93	16.26	15.87	16.19	2,150,681	+0.55(+3.54%)
Nov 06, 2019	15.80	15.90	15.46	15.64	2,137,556	-0.05(-0.29%)
Nov 05, 2019	16.19	16.33	15.64	15.68	1,709,077	-0.42(-2.63%)
Nov 04, 2019	15.86	16.15	15.67	16.11	1,843,113	+0.52(+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.