Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.39	20.59	19.87	20.13	1,885,311	-0.64(-3.07%)
Nov 29, 2021	21.80	21.94	20.64	20.77	1,103,288	-0.51(-2.38%)
Nov 26, 2021	21.22	21.45	20.37	21.27	989,665	-1.17(-5.21%)
Nov 24, 2021	22.59	22.86	22.28	22.44	611,256	-0.44(-1.92%)
Nov 23, 2021	22.80	23.17	22.53	22.88	1,461,241	+0.14(+0.62%)
Nov 22, 2021	22.24	22.93	22.06	22.74	1,029,068	+0.64(+2.88%)
Nov 19, 2021	22.28	22.57	21.87	22.11	1,555,370	-0.23(-1.05%)
Nov 18, 2021	22.11	22.40	22.24	22.34	1,805,488	+0.42(+1.92%)
Nov 17, 2021	22.25	22.30	21.44	21.92	1,259,738	-0.49(-2.17%)
Nov 16, 2021	22.50	22.87	22.32	22.40	956,310	-0.05(-0.21%)
Nov 15, 2021	22.69	22.70	22.29	22.45	674,080	-0.15(-0.66%)
Nov 12, 2021	22.14	22.75	21.96	22.60	1,145,900	+0.67(+3.07%)
Nov 11, 2021	21.28	21.98	21.08	21.93	1,262,864	+0.83(+3.95%)
Nov 10, 2021	21.37			21.09	770,617	-0.54(-2.51%)
Nov 09, 2021	21.93	22.03	21.46	21.64	780,601	-0.28(-1.28%)
Nov 08, 2021	22.26	22.38	21.75	21.92	790,268	-0.16(-0.72%)
Nov 05, 2021	22.23	22.39	21.81	22.08	834,210	+0.31(+1.42%)
Nov 04, 2021	22.14	22.40	21.68	21.77	646,913	-0.37(-1.65%)
Nov 03, 2021	20.92	22.34	20.84	22.13	1,038,266	+1.10(+5.23%)
Nov 02, 2021	21.22	21.31	20.81	21.03	801,532	-0.29(-1.36%)
Nov 01, 2021	20.89	21.56	21.10	21.32	1,155,600	+0.63(+3.06%)
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%)

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.