Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.69	11.92	11.38	11.64	2,957,587	-0.32(-2.69%)
May 28, 2020	12.21	12.46	11.81	11.96	2,562,444	-0.10(-0.84%)
May 27, 2020	11.75	12.11	11.45	12.07	2,548,815	+0.85(+7.55%)
May 26, 2020	11.54	11.69	11.15	11.22	1,859,541	+0.47(+4.37%)
May 22, 2020	10.82	10.87	10.50	10.75	1,264,745	+0.09(+0.86%)
May 21, 2020	10.42	10.85	10.42	10.66	2,238,301	+0.17(+1.58%)
May 20, 2020	10.38	10.58	10.32	10.49	1,816,700	+0.44(+4.40%)
May 19, 2020	9.772	10.37	9.662	10.05	2,430,891	+0.14(+1.39%)
May 18, 2020	9.680	10.09	9.514	9.911	2,601,569	+1.01(+11.39%)
May 15, 2020	8.750	8.934	8.547	8.897	1,479,499	+0.04(+0.42%)
May 14, 2020	8.096	8.934	7.875	8.861	2,496,401	+0.39(+4.57%)
May 13, 2020	9.054	9.118	8.336	8.474	1,771,695	-0.75(-8.09%)
May 12, 2020	9.957	10.02	9.220	9.220	1,196,447	-0.64(-6.45%)
May 11, 2020	9.717	10.04	9.611	9.855	2,122,459	-0.17(-1.65%)
May 08, 2020	9.754	10.12	9.579	10.02	2,180,326	+0.65(+6.98%)
May 07, 2020	9.478	9.818	9.266	9.367	2,734,478	+0.13(+1.40%)
May 06, 2020	9.745	9.911	9.146	9.238	1,837,318	-0.33(-3.46%)
May 05, 2020	10.13	10.30	9.524	9.570	2,093,576	-0.18(-1.89%)
May 04, 2020	9.496	9.892	9.376	9.754	2,549,376	-0.17(-1.76%)
May 01, 2020	10.15	10.21	9.597	9.929	3,003,621	-0.66(-6.26%)
Apr 30, 2020	10.57	10.88	9.247	10.59	5,237,374	+0.98(+10.15%)
Apr 29, 2020	9.376	9.745	9.330	9.616	3,349,443	+0.60(+6.64%)
Apr 28, 2020	9.349	9.478	8.907	9.017	1,696,514	+0.17(+1.87%)
Apr 27, 2020	8.529	9.036	8.446	8.851	2,551,352	+0.40(+4.68%)
Apr 24, 2020	8.234	8.547	7.976	8.455	2,199,217	+0.40(+4.91%)
Apr 23, 2020	7.884	8.437	7.838	8.059	1,696,716	+0.26(+3.31%)
Apr 22, 2020	7.718	7.949	7.497	7.801	1,828,370	+0.30(+4.05%)
Apr 21, 2020	7.378	7.617	7.258	7.497	1,721,566	-0.17(-2.28%)
Apr 20, 2020	7.986	8.114	7.608	7.672	1,963,387	-0.64(-7.65%)
Apr 17, 2020	8.326	8.750	8.161	8.308	2,418,965	+0.57(+7.38%)
Apr 16, 2020	8.013	8.105	7.553	7.737	1,816,777	-0.40(-4.87%)
Apr 15, 2020	7.893	8.170	7.599	8.133	1,406,290	-0.33(-3.92%)
Apr 14, 2020	8.741	8.989	8.326	8.464	1,173,051	+0.17(+2.00%)
Apr 13, 2020	8.851	9.026	8.050	8.299	1,304,713	-0.45(-5.16%)
Apr 09, 2020	8.584	9.229	8.474	8.750	2,072,949	+0.68(+8.45%)
Apr 08, 2020	7.682	8.336	7.461	8.068	1,792,900	+0.65(+8.82%)
Apr 07, 2020	7.728	8.211	7.253	7.414	3,163,135	+0.10(+1.39%)
Apr 06, 2020	6.751	7.497	6.733	7.313	2,356,860	+0.99(+15.74%)
Apr 03, 2020	6.880	6.917	5.987	6.318	1,988,155	-0.36(-5.38%)
Apr 02, 2020	6.429	6.917	6.265	6.678	1,971,822	+0.15(+2.26%)
Apr 01, 2020	6.761	6.926	6.369	6.530	1,681,602	-0.66(-9.22%)
Mar 31, 2020	7.332	7.691	6.991	7.193	2,722,376	-0.10(-1.39%)
Mar 30, 2020	7.368	7.461	7.005	7.295	2,354,322	-0.18(-2.46%)
Mar 27, 2020	7.175	7.811	6.871	7.479	2,293,674	-0.18(-2.40%)
Mar 26, 2020	7.221	7.755	7.083	7.663	2,906,356	+0.52(+7.22%)
Mar 25, 2020	7.147	7.815	6.567	7.147	4,735,170	+0.32(+4.72%)
Mar 24, 2020	6.254	7.350	6.097	6.825	3,028,376	+1.14(+20.10%)
Mar 23, 2020	5.443	5.743	4.872	5.683	2,681,223	+0.25(+4.58%)
Mar 20, 2020	5.434	6.153	5.158	5.434	5,122,821	+0.12(+2.25%)
Mar 19, 2020	3.924	5.416	3.924	5.314	4,443,277	+1.34(+33.56%)
Mar 18, 2020	4.771	4.917	3.887	3.979	4,611,476	-1.13(-22.16%)
Mar 17, 2020	5.895	5.996	4.688	5.112	5,316,094	-0.71(-12.18%)
Mar 16, 2020	7.368	7.368	5.628	5.821	4,308,450	-2.51(-30.17%)
Mar 13, 2020	8.068	8.345	7.249	8.336	3,244,649	+0.76(+9.96%)
Mar 12, 2020	8.041	8.441	7.553	7.580	2,409,721	-1.81(-19.31%)
Mar 11, 2020	9.487	9.736	9.082	9.395	3,356,265	-0.48(-4.85%)
Mar 10, 2020	9.984	10.21	9.358	9.874	2,167,750	+0.40(+4.18%)
Mar 09, 2020	9.607	10.08	9.165	9.478	3,016,962	-1.22(-11.37%)
Mar 06, 2020	10.95	11.38	10.36	10.69	2,476,834	-0.71(-6.22%)
Mar 05, 2020	12.02	12.26	11.31	11.40	3,067,742	-1.16(-9.24%)
Mar 04, 2020	12.70	12.73	11.98	12.56	2,776,669	+0.15(+1.19%)
Mar 03, 2020	13.30	13.49	12.29	12.42	2,309,911	-0.85(-6.39%)

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.