Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.66	17.91	17.12	17.31	2,394,055	-0.98(-5.34%)
Feb 25, 2022	17.69	18.32	17.68	18.28	2,050,949	+0.53(+2.98%)
Feb 24, 2022	17.13	17.79	16.51	17.75	3,065,417	-0.33(-1.80%)
Feb 23, 2022	18.79	19.10	18.05	18.08	2,668,879	-1.93(-9.66%)
Feb 22, 2022	20.49	20.89	19.92	20.01	993,204	-0.54(-2.62%)
Feb 18, 2022				20.55	0	-0.28(-1.34%)
Feb 17, 2022	20.80	21.31	20.75	20.83	773,732	-0.36(-1.71%)
Feb 16, 2022	20.58	21.28	20.54	21.19	1,090,138	+0.35(+1.69%)
Feb 15, 2022	20.03	20.88	20.03	20.84	814,813	+1.24(+6.31%)
Feb 14, 2022	19.48	19.74	19.27	19.60	981,899	+0.20(+1.01%)
Feb 11, 2022	20.48	20.48	19.24	19.41	1,481,777	-1.21(-5.86%)
Feb 10, 2022	20.86	21.43	20.51	20.62	970,022	-0.61(-2.89%)
Feb 09, 2022	20.91	21.44	20.76	21.23	1,131,445	+0.55(+2.65%)
Feb 08, 2022	19.73	20.71	19.60	20.68	1,245,436	+1.13(+5.80%)
Feb 07, 2022	19.69	19.81	19.40	19.55	854,773	-0.08(-0.43%)
Feb 04, 2022	19.90	20.24	19.06	19.63	1,138,426	-0.63(-3.12%)
Feb 03, 2022	20.36		20.23	20.26	1,110,739	-0.20(-0.95%)
Feb 02, 2022	20.49	20.74	20.23	20.46	1,205,039	-0.02(-0.09%)
Feb 01, 2022	20.32	20.55	19.99	20.48	1,119,892	+0.34(+1.71%)
Jan 31, 2022	19.13	20.14		20.13	2,455,214	+0.92(+4.79%)
Jan 28, 2022	19.68	19.85	18.55	19.21	1,619,222	-0.74(-3.73%)
Jan 27, 2022	20.91	21.29	19.70	19.96	1,157,726	-0.70(-3.38%)
Jan 26, 2022	21.15	21.55	20.38	20.65	1,361,308	-0.09(-0.45%)
Jan 25, 2022	20.68	21.17	19.94	20.75	984,167	-0.37(-1.76%)
Jan 24, 2022	20.03	21.23	19.77	21.12	1,066,300	+0.57(+2.76%)
Jan 21, 2022	20.81	21.15	20.48	20.55	1,247,744	-0.37(-1.78%)
Jan 20, 2022	22.13	22.35	20.88	20.92	1,023,365	-1.35(-6.05%)
Jan 19, 2022	23.36	23.49	22.23	22.27	924,208	-1.12(-4.77%)
Jan 18, 2022	23.25	23.71	23.02	23.39	954,033	-0.18(-0.75%)
Jan 14, 2022				23.56	0	+0.49(+2.14%)
Jan 13, 2022	22.82	23.42	22.62	23.07	592,009	+0.62(+2.77%)
Jan 12, 2022	22.76	22.95	22.33	22.45	761,984	-0.19(-0.82%)
Jan 11, 2022	22.40	22.64	22.04	22.63	568,336	+0.15(+0.66%)
Jan 10, 2022	22.08	22.54	21.91	22.49	1,020,222	+0.24(+1.09%)
Jan 07, 2022	22.65	23.30	22.03	22.24	1,006,347	-0.15(-0.66%)
Jan 06, 2022	21.93	22.59	21.65	22.39	457,101	+0.54(+2.47%)
Jan 05, 2022	22.31	22.63	21.83	21.85	561,831	-0.35(-1.59%)
Jan 04, 2022	21.79	22.34	21.68	22.21	959,200	+0.83(+3.87%)
Jan 03, 2022	21.52	22.03	21.30	21.38	562,775	+0.17(+0.79%)
Dec 31, 2021	20.91	21.30	20.85	21.21	362,428	+0.20(+0.97%)
Dec 30, 2021	21.15	21.53	20.99	21.01	433,933	-0.19(-0.88%)
Dec 29, 2021	21.20	21.48	21.11	21.19	366,827	+0.07(+0.31%)
Dec 28, 2021	20.99	21.28	20.98	21.13	428,646	-0.02(-0.09%)
Dec 27, 2021	20.98	21.17	20.71	21.15	416,147	+0.23(+1.11%)
Dec 23, 2021	20.71	21.11	20.69	20.91	417,604	+0.33(+1.58%)
Dec 22, 2021	20.35	20.67	20.10	20.59	567,577	+0.25(+1.23%)
Dec 21, 2021	19.85	20.37	19.81	20.34	1,082,974	+0.77(+3.94%)
Dec 20, 2021	19.89	20.10	19.09	19.57	1,533,896	-0.80(-3.93%)
Dec 17, 2021	19.98	20.51	19.67	20.37	2,358,475	+0.23(+1.15%)
Dec 16, 2021	21.10	21.42	19.97	20.13	1,317,459	-0.49(-2.39%)
Dec 15, 2021	20.22	20.65	19.64	20.63	1,270,665	+0.25(+1.23%)
Dec 14, 2021	20.04	20.62	20.04	20.38	1,399,161	+0.11(+0.55%)
Dec 13, 2021	20.55	20.69	19.77	20.26	1,234,385	-0.50(-2.42%)
Dec 10, 2021	21.31	21.54	20.69	20.77	1,187,554	-0.28(-1.32%)
Dec 09, 2021	21.31	21.81	20.96	21.04	750,508	-0.59(-2.71%)
Dec 08, 2021	21.80	22.03	21.44	21.63	1,053,013	-0.05(-0.21%)
Dec 07, 2021	21.68	22.02	21.56	21.68	757,932	+0.45(+2.10%)
Dec 06, 2021	21.47	21.55	20.94	21.23	1,238,901	+0.38(+1.83%)
Dec 03, 2021	21.26	21.32	20.42	20.85	1,450,105	-0.26(-1.23%)
Dec 02, 2021	20.36	21.23	20.15	21.11	1,019,114	+1.11(+5.53%)

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.