Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.00	14.42	13.77	13.84	3,609,323	-0.21(-1.53%)
Apr 28, 2022	13.46	14.33	13.46	14.06	2,495,365	+0.68(+5.10%)
Apr 27, 2022	13.19	13.77	12.61	13.38	1,805,365	-0.50(-3.64%)
Apr 26, 2022	14.35	14.51	13.88	13.88	1,888,687	-0.74(-5.05%)
Apr 25, 2022	14.51	14.77	14.15	14.62	1,939,313	-0.01(-0.06%)
Apr 22, 2022	14.77	15.13	14.55	14.63	1,419,998	-0.70(-4.57%)
Apr 21, 2022	15.82	16.03	15.18	15.33	1,736,458	-0.14(-0.91%)
Apr 20, 2022	15.66	15.84	15.42	15.47	1,121,917	+0.01(+0.06%)
Apr 19, 2022	14.77	15.50	14.73	15.46	1,347,186	+0.82(+5.62%)
Apr 18, 2022	14.45	14.74	14.33	14.64	1,126,774	+0.07(+0.45%)
Apr 14, 2022	14.68	14.86	14.46	14.57	1,297,247	-0.07(-0.45%)
Apr 13, 2022	14.38	14.73	14.24	14.64	1,510,234	+0.30(+2.09%)
Apr 12, 2022	14.14	14.76	14.14	14.34	1,624,472	+0.11(+0.79%)
Apr 11, 2022	13.98	14.76	13.90	14.23	1,284,666	+0.05(+0.33%)
Apr 08, 2022	13.96	14.58	13.81	14.18	1,508,944	+0.12(+0.86%)
Apr 07, 2022	14.34	14.80	13.50	14.06	3,046,232	-0.93(-6.18%)
Apr 06, 2022	14.96	15.16	14.68	14.98	1,535,006	-0.11(-0.74%)
Apr 05, 2022	15.81	15.98	15.05	15.10	1,595,002	-1.02(-6.32%)
Apr 04, 2022	16.00	16.36	15.89	16.11	1,254,750	+0.07(+0.41%)
Apr 01, 2022	16.73	16.77	15.90	16.05	1,715,080	-0.37(-2.28%)
Mar 31, 2022	16.58	16.70	16.40	16.42	1,654,960	-0.27(-1.62%)
Mar 30, 2022	16.96	17.01	16.50	16.69	998,556	-0.45(-2.62%)
Mar 29, 2022	16.67	17.22	16.60	17.14	1,802,033	+1.09(+6.81%)
Mar 28, 2022	16.41	16.46	15.75	16.05	1,346,576	-0.30(-1.83%)
Mar 25, 2022	16.22	16.46	15.99	16.35	1,647,259	+0.08(+0.52%)
Mar 24, 2022	16.27	16.41	16.02	16.26	1,401,212	+0.10(+0.64%)
Mar 23, 2022	16.39	16.60	16.12	16.16	1,168,086	-0.57(-3.41%)
Mar 22, 2022	16.89	17.11	16.61	16.73	1,463,184	+0.04(+0.22%)
Mar 21, 2022	17.17	17.31	16.51	16.69	1,240,651	-0.63(-3.62%)
Mar 18, 2022	16.93	17.38	16.57	17.32	3,104,911	+0.35(+2.04%)
Mar 17, 2022	16.44	16.99	16.35	16.97	1,512,274	+0.16(+0.94%)
Mar 16, 2022	16.14	16.91	16.10	16.82	1,927,844	+1.03(+6.51%)
Mar 15, 2022	15.81	16.10	15.39	15.79	1,345,153	+0.16(+1.02%)
Mar 14, 2022	16.03	16.31	15.36	15.63	2,574,899	-0.21(-1.30%)
Mar 11, 2022	15.93	16.10	15.52	15.83	2,919,157	+0.08(+0.53%)
Mar 10, 2022	15.10			15.75	1,650,736	+0.14(+0.90%)
Mar 09, 2022	15.65	16.01	15.24	15.61	3,337,893	+0.90(+6.10%)
Mar 08, 2022	13.98	15.03	13.66	14.71	3,173,148	+1.06(+7.73%)
Mar 07, 2022	15.08	15.17	13.64	13.66	2,095,817	-1.51(-9.98%)
Mar 04, 2022	15.96	16.03	15.04	15.17	2,232,450	-1.09(-6.72%)
Mar 03, 2022	16.82	16.90	16.09	16.26	2,413,426	-0.59(-3.49%)
Mar 02, 2022	16.08	16.95	15.99	16.85	2,320,574	+1.01(+6.40%)
Mar 01, 2022	17.18	17.18	15.68	15.84	2,098,657	-1.47(-8.49%)
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%)

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.