Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.25	20.44	19.73	19.99	1,898,941	-0.63(-3.07%)
Nov 29, 2021	21.64	21.78	20.49	20.62	1,111,264	-0.50(-2.38%)
Nov 26, 2021	21.06	21.30	20.23	21.12	996,820	-1.16(-5.21%)
Nov 24, 2021	22.43	22.70	22.12	22.28	615,675	-0.44(-1.92%)
Nov 23, 2021	22.63	23.01	22.36	22.72	1,471,805	+0.14(+0.62%)
Nov 22, 2021	22.08	22.76	21.90	22.58	1,036,508	+0.63(+2.88%)
Nov 19, 2021	22.12	22.41	21.71	21.95	1,566,615	-0.23(-1.05%)
Nov 18, 2021	21.96	22.23	22.08	22.18	1,818,541	+0.42(+1.92%)
Nov 17, 2021	22.09	22.14	21.29	21.76	1,268,845	-0.48(-2.17%)
Nov 16, 2021	22.34	22.71	22.16	22.24	963,224	-0.05(-0.21%)
Nov 15, 2021	22.53	22.54	22.13	22.29	678,954	-0.15(-0.66%)
Nov 12, 2021	21.98	22.59	21.81	22.44	1,154,185	+0.67(+3.07%)
Nov 11, 2021	21.13	21.82	20.92	21.77	1,271,994	+0.83(+3.95%)
Nov 10, 2021	21.22			20.94	776,188	-0.54(-2.51%)
Nov 09, 2021	21.77	21.87	21.30	21.48	786,245	-0.28(-1.28%)
Nov 08, 2021	22.10	22.22	21.59	21.76	795,982	-0.16(-0.72%)
Nov 05, 2021	22.07	22.23	21.65	21.92	840,241	+0.31(+1.42%)
Nov 04, 2021	21.98	22.23	21.53	21.61	651,590	-0.36(-1.65%)
Nov 03, 2021	20.77	22.18	20.69	21.97	1,045,772	+1.09(+5.23%)
Nov 02, 2021	21.07	21.16	20.66	20.88	807,327	-0.29(-1.36%)
Nov 01, 2021	20.74	21.41	20.95	21.17	1,163,954	+0.63(+3.06%)
Oct 29, 2021	20.87	21.01	20.40	20.54	1,807,757	-0.36(-1.73%)
Oct 28, 2021	20.60	20.97	20.38	20.90	1,475,288	+0.35(+1.71%)
Oct 27, 2021	19.97	20.60	19.48	20.55	2,049,168	+0.08(+0.41%)
Oct 26, 2021	21.55			20.47	5,097,679	-2.84(-12.19%)
Oct 25, 2021	22.94	23.43	22.87	23.31	989,205	+0.70(+3.11%)
Oct 22, 2021	23.60	23.69	22.55	22.60	753,296	-0.89(-3.78%)
Oct 21, 2021	23.20	23.53	23.00	23.49	528,759	+0.31(+1.36%)
Oct 20, 2021	22.20	23.38	22.04	23.18	910,307	+0.58(+2.58%)
Oct 19, 2021	22.66	22.87	22.39	22.59	410,234	+0.13(+0.58%)
Oct 18, 2021	22.94	23.06	22.45	22.46	562,086	-0.75(-3.23%)
Oct 15, 2021	23.37	23.60	23.21	23.21	935,301	+0.32(+1.42%)
Oct 14, 2021	22.72	22.90	22.39	22.89	533,540	+0.42(+1.85%)
Oct 13, 2021	22.59	22.68	22.16	22.47	684,539	-0.20(-0.90%)
Oct 12, 2021	22.61	22.81	22.40	22.68	442,714	+0.15(+0.66%)
Oct 11, 2021	22.67	23.01	22.43	22.53	746,600	-0.17(-0.73%)
Oct 08, 2021	22.49	23.27	22.36	22.70	1,017,243	+0.34(+1.53%)
Oct 07, 2021	21.81	22.59	21.48	22.35	1,279,238	+1.07(+5.05%)
Oct 06, 2021	21.36	21.71	20.73	21.28	723,648	-0.57(-2.63%)
Oct 05, 2021	21.72	22.02	21.36	21.85	1,004,411	+0.16(+0.72%)
Oct 04, 2021	22.14	22.58	21.68	21.70	1,475,149	-0.29(-1.31%)
Oct 01, 2021	20.92	22.20	20.92	21.98	1,574,396	+1.40(+6.79%)
Sep 30, 2021	21.63	21.63	20.60	20.59	1,467,358	-0.99(-4.59%)
Sep 29, 2021	21.84	22.01	21.29	21.58	1,376,199	-0.18(-0.81%)
Sep 28, 2021	22.40	22.59	21.70	21.75	840,357	-0.59(-2.65%)
Sep 27, 2021	21.37	22.61	21.37	22.34	1,728,895	+0.93(+4.32%)
Sep 24, 2021	20.96	21.50	20.86	21.42	1,393,139	+0.43(+2.03%)
Sep 23, 2021	20.42	21.22	20.42	20.99	844,550	+0.90(+4.47%)
Sep 22, 2021	19.73	20.41	19.54	20.10	710,835	+0.75(+3.88%)
Sep 21, 2021	19.73	19.74	18.94	19.35	1,044,593	-0.13(-0.67%)
Sep 20, 2021	19.60	19.93	19.08	19.48	1,333,900	-0.90(-4.41%)
Sep 17, 2021	20.97	20.98	20.10	20.37	2,635,609	-0.56(-2.70%)
Sep 16, 2021	21.15	21.26	20.55	20.94	1,176,659	+0.01(+0.04%)
Sep 15, 2021	20.29	20.96	20.17	20.93	836,621	+0.64(+3.15%)
Sep 14, 2021	20.67	20.74	19.91	20.29	909,347	-0.26(-1.26%)
Sep 13, 2021	20.18	20.60	20.18	20.55	951,409	+0.74(+3.74%)
Sep 10, 2021	19.71	20.23	19.58	19.81	1,109,224	+0.24(+1.23%)
Sep 09, 2021	19.97	19.97	19.41	19.57	1,338,812	-0.51(-2.54%)
Sep 08, 2021	20.55	20.90	19.77	20.08	996,915	-0.77(-3.69%)
Sep 07, 2021	20.84	21.28	20.81	20.84	616,055	-0.24(-1.14%)
Sep 03, 2021	21.31	21.47	21.01	21.09	630,985	-0.25(-1.17%)
Sep 02, 2021	21.37	21.44	21.04	21.34	872,361	+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.