Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	15.45	15.50	14.57	14.65	2,435,423	-0.70(-4.53%)
Oct 30, 2019	15.27	15.63	14.98	15.35	2,369,685	+0.17(+1.13%)
Oct 29, 2019	15.02	15.26	14.85	15.18	1,291,391	+0.09(+0.60%)
Oct 28, 2019	15.05	15.27	15.00	15.09	1,378,333	+0.19(+1.27%)
Oct 25, 2019	14.44	14.97	14.33	14.90	1,151,839	+0.46(+3.19%)
Oct 24, 2019	14.57	14.74	14.32	14.44	1,028,179	-0.21(-1.42%)
Oct 23, 2019	14.66	14.67	14.32	14.65	1,195,506	+0.04(+0.25%)
Oct 22, 2019	14.09	14.65	14.01	14.61	1,171,219	+0.49(+3.45%)
Oct 21, 2019	14.30	14.40	14.04	14.12	1,545,547	+0.11(+0.77%)
Oct 18, 2019	13.76	14.11	13.76	14.01	987,812	+0.18(+1.31%)
Oct 17, 2019	13.95	13.95	13.70	13.83	1,332,757	+0.02(+0.13%)
Oct 16, 2019	13.49	13.93	13.49	13.81	1,207,456	+0.37(+2.75%)
Oct 15, 2019	13.34	13.70	13.15	13.44	1,561,768	+0.13(+0.95%)
Oct 14, 2019	13.08	13.35	12.95	13.32	1,028,316	+0.11(+0.82%)
Oct 11, 2019	12.73	13.34	12.66	13.21	2,174,872	+0.86(+6.94%)
Oct 10, 2019	12.21	12.62	12.15	12.35	1,384,496	+0.29(+2.39%)
Oct 09, 2019	12.07	12.16	11.87	12.06	1,970,742	+0.24(+2.06%)
Oct 08, 2019	11.95	12.01	11.76	11.82	1,244,234	-0.40(-3.25%)
Oct 07, 2019	12.24	12.41	12.14	12.22	1,064,126	-0.14(-1.10%)
Oct 04, 2019	12.31	12.50	12.20	12.35	1,115,844	-0.04(-0.29%)
Oct 03, 2019	12.28	12.42	12.09	12.39	1,025,999	+0.03(+0.22%)
Oct 02, 2019	12.46	12.52	12.09	12.36	1,497,753	-0.32(-2.49%)
Oct 01, 2019	13.19	13.42	12.62	12.68	1,104,682	-0.36(-2.77%)
Sep 30, 2019	12.82	13.12	12.66	13.04	1,520,178	+0.19(+1.48%)
Sep 27, 2019	12.88	13.16	12.72	12.85	1,240,553	+0.04(+0.28%)
Sep 26, 2019	12.90	12.92	12.69	12.81	974,400	-0.07(-0.56%)
Sep 25, 2019	12.80	13.06	12.72	12.88	1,536,717	+0.06(+0.49%)
Sep 24, 2019	13.35	13.42	12.74	12.82	1,334,158	-0.43(-3.27%)
Sep 23, 2019	13.25	13.46	13.11	13.25	1,464,873	-0.23(-1.68%)
Sep 20, 2019	13.62	13.67	13.44	13.48	2,592,856	-0.12(-0.86%)
Sep 19, 2019	13.50	13.81	13.41	13.60	1,771,068	+0.16(+1.21%)
Sep 18, 2019	13.57	13.78	13.32	13.44	1,623,242	-0.15(-1.13%)
Sep 17, 2019	13.68	13.68	13.34	13.59	2,573,721	-0.24(-1.76%)
Sep 16, 2019	13.53	14.13	13.42	13.83	1,739,049	+0.08(+0.59%)
Sep 13, 2019	13.28	14.18	13.25	13.75	3,859,215	+0.79(+6.06%)
Sep 12, 2019	13.29	13.34	12.85	12.97	2,526,010	-0.42(-3.10%)
Sep 11, 2019	13.94	13.99	12.93	13.38	3,697,409	-0.65(-4.63%)
Sep 10, 2019	13.11	14.09	12.97	14.03	2,440,199	+0.83(+6.29%)
Sep 09, 2019	12.83	13.33	12.83	13.20	1,720,633	+0.49(+3.84%)
Sep 06, 2019	12.55	12.76	12.49	12.71	2,190,488	+0.21(+1.66%)
Sep 05, 2019	11.79	12.59	11.79	12.51	2,708,642	+0.97(+8.37%)
Sep 04, 2019	11.39	11.59	11.29	11.54	1,722,892	+0.46(+4.16%)
Sep 03, 2019	11.34	11.45	10.94	11.08	1,568,364	-0.42(-3.61%)
Aug 30, 2019	11.45	11.68	11.39	11.49	1,826,440	+0.16(+1.43%)
Aug 29, 2019	11.21	11.46	11.18	11.33	1,801,571	+0.24(+2.20%)
Aug 28, 2019	10.53	11.09	10.45	11.09	2,395,284	+0.51(+4.87%)
Aug 27, 2019	10.86	10.99	10.56	10.57	2,741,718	-0.14(-1.26%)
Aug 26, 2019	11.05	11.18	10.65	10.71	1,609,448	-0.12(-1.08%)
Aug 23, 2019	11.30	11.50	10.80	10.83	1,745,811	-0.77(-6.62%)
Aug 22, 2019	11.57	11.82	11.47	11.59	1,784,751	+0.05(+0.39%)
Aug 21, 2019	11.55	11.79	11.44	11.55	1,888,326	+0.21(+1.83%)
Aug 20, 2019	11.48	11.55	11.31	11.34	2,802,729	-0.22(-1.88%)
Aug 19, 2019	11.85	11.88	11.49	11.56	2,499,503	-0.01(-0.08%)
Aug 16, 2019	11.24	11.63	11.24	11.57	1,607,369	+0.38(+3.39%)
Aug 15, 2019	11.60	11.69	11.10	11.19	2,317,149	-0.41(-3.50%)
Aug 14, 2019	11.87	11.88	11.36	11.59	3,035,679	-0.51(-4.22%)
Aug 13, 2019	12.04	12.57	12.01	12.10	1,983,169	+0.01(+0.07%)
Aug 12, 2019	12.38	12.44	11.98	12.10	1,654,619	-0.39(-3.16%)
Aug 09, 2019	12.62	12.62	12.32	12.49	1,763,203	-0.27(-2.11%)
Aug 08, 2019	12.74	13.04	12.60	12.76	2,577,098	+0.12(+0.92%)
Aug 07, 2019	12.70	12.87	12.51	12.64	2,603,135	-0.33(-2.56%)
Aug 06, 2019	13.26	13.52	12.61	12.97	3,044,210	-0.02(-0.14%)
Aug 05, 2019	13.18	13.41	12.91	12.99	3,193,400	-0.60(-4.42%)
Aug 02, 2019	13.82	13.82	13.11	13.59	3,410,772	-0.42(-3.01%)

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.