Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	21.02	21.16	20.55	20.69	1,794,782	-0.36(-1.73%)
Oct 28, 2021	20.75	21.12	20.53	21.05	1,464,699	+0.35(+1.71%)
Oct 27, 2021	20.12	20.74	19.63	20.70	2,034,460	+0.08(+0.41%)
Oct 26, 2021	21.70			20.61	5,061,089	-2.86(-12.19%)
Oct 25, 2021	23.10	23.60	23.04	23.48	982,105	+0.71(+3.11%)
Oct 22, 2021	23.77	23.86	22.72	22.77	747,889	-0.89(-3.78%)
Oct 21, 2021	23.36	23.70	23.16	23.66	524,963	+0.32(+1.36%)
Oct 20, 2021	22.36	23.55	22.20	23.35	903,773	+0.59(+2.58%)
Oct 19, 2021	22.82	23.04	22.55	22.76	407,289	+0.13(+0.58%)
Oct 18, 2021	23.10	23.22	22.62	22.63	558,051	-0.76(-3.23%)
Oct 15, 2021	23.54	23.77	23.37	23.38	928,587	+0.33(+1.42%)
Oct 14, 2021	22.89	23.07	22.55	23.06	529,711	+0.42(+1.85%)
Oct 13, 2021	22.76	22.84	22.32	22.64	679,626	-0.21(-0.90%)
Oct 12, 2021	22.78	22.97	22.56	22.84	439,536	+0.15(+0.66%)
Oct 11, 2021	22.83	23.18	22.59	22.69	741,241	-0.17(-0.73%)
Oct 08, 2021	22.66	23.44	22.52	22.86	1,009,942	+0.34(+1.53%)
Oct 07, 2021	21.97	22.76	21.64	22.52	1,270,056	+1.08(+5.05%)
Oct 06, 2021	21.52	21.86	20.88	21.43	718,454	-0.58(-2.63%)
Oct 05, 2021	21.87	22.18	21.52	22.01	997,201	+0.16(+0.73%)
Oct 04, 2021	22.30	22.74	21.84	21.85	1,464,560	-0.29(-1.31%)
Oct 01, 2021	21.07	22.36	21.07	22.14	1,563,096	+1.41(+6.79%)
Sep 30, 2021	21.79	21.79	20.74	20.73	1,456,826	-1.00(-4.59%)
Sep 29, 2021	22.00	22.17	21.44	21.73	1,366,321	-0.18(-0.81%)
Sep 28, 2021	22.56	22.75	21.85	21.91	834,325	-0.60(-2.65%)
Sep 27, 2021	21.53	22.78	21.53	22.51	1,716,485	+0.93(+4.32%)
Sep 24, 2021	21.11	21.66	21.01	21.57	1,383,139	+0.43(+2.03%)
Sep 23, 2021	20.57	21.37	20.57	21.14	838,488	+0.90(+4.47%)
Sep 22, 2021	19.88	20.56	19.68	20.24	705,733	+0.76(+3.88%)
Sep 21, 2021	19.88	19.89	19.08	19.49	1,037,095	-0.13(-0.67%)
Sep 20, 2021	19.75	20.08	19.21	19.62	1,324,325	-0.90(-4.41%)
Sep 17, 2021	21.13	21.14	20.24	20.52	2,616,691	-0.57(-2.70%)
Sep 16, 2021	21.30	21.41	20.70	21.09	1,168,214	+0.01(+0.04%)
Sep 15, 2021	20.44	21.11	20.32	21.08	830,616	+0.64(+3.15%)
Sep 14, 2021	20.82	20.89	20.05	20.44	902,820	-0.26(-1.26%)
Sep 13, 2021	20.32	20.74	20.32	20.70	944,580	+0.75(+3.74%)
Sep 10, 2021	19.85	20.38	19.72	19.95	1,101,262	+0.24(+1.23%)
Sep 09, 2021	20.11	20.11	19.55	19.71	1,329,202	-0.51(-2.54%)
Sep 08, 2021	20.70	21.05	19.91	20.22	989,760	-0.77(-3.69%)
Sep 07, 2021	21.00	21.43	20.96	21.00	611,633	-0.24(-1.14%)
Sep 03, 2021	21.46	21.62	21.16	21.24	626,456	-0.25(-1.17%)
Sep 02, 2021	21.53	21.59	21.19	21.49	866,100	+0.04(+0.17%)
Sep 01, 2021	21.67	21.77	21.16	21.45	587,839	-0.23(-1.07%)
Aug 31, 2021	21.81	21.95	21.50	21.69	642,147	-0.18(-0.81%)
Aug 30, 2021	22.38	22.38	21.79	21.86	521,254	-0.38(-1.72%)
Aug 27, 2021	21.39	22.35	21.39	22.25	607,538	+0.89(+4.19%)
Aug 26, 2021	21.84	21.86	21.29	21.35	464,509	-0.43(-1.97%)
Aug 25, 2021	21.75	21.97	21.52	21.78	611,283	+0.09(+0.43%)
Aug 24, 2021	21.41	21.88	21.41	21.69	417,555	+0.46(+2.15%)
Aug 23, 2021	21.06	21.25	20.97	21.23	496,639	+0.27(+1.29%)
Aug 20, 2021	20.84	21.02	20.59	20.96	677,440	+0.03(+0.13%)
Aug 19, 2021	21.47	21.52	20.74	20.93	932,022	-0.94(-4.31%)
Aug 18, 2021	21.84	22.29	21.76	21.87	748,281	+0.04(+0.17%)
Aug 17, 2021	21.96	22.05	21.23	21.83	968,723	-0.57(-2.54%)
Aug 16, 2021	22.14	22.48	21.86	22.40	689,239	-0.02(-0.08%)
Aug 13, 2021	22.65	22.66	22.21	22.42	328,103	-0.20(-0.87%)
Aug 12, 2021	22.93	22.97	22.37	22.62	825,042	-0.21(-0.94%)
Aug 11, 2021	22.41	22.85	22.10	22.83	834,879	+0.48(+2.16%)
Aug 10, 2021	21.89	22.39	21.74	22.35	640,197	+0.38(+1.73%)
Aug 09, 2021	21.81	22.09	21.44	21.97	1,204,562	-0.11(-0.50%)
Aug 06, 2021	21.89	22.25	21.63	22.08	843,438	+0.49(+2.28%)
Aug 05, 2021	21.37	21.87	21.35	21.59	824,127	+0.25(+1.17%)
Aug 04, 2021	21.87	21.88	21.33	21.34	1,049,483	-0.83(-3.73%)
Aug 03, 2021	21.92	22.19	21.43	22.16	885,121	+0.26(+1.19%)

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.