Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.20	15.76	15.12	15.57	3,233,775	+0.31(+2.03%)
May 27, 2022	15.23	15.39	15.06	15.26	1,000,065	+0.20(+1.31%)
May 26, 2022	14.60	15.19	14.40	15.07	1,113,859	+0.62(+4.30%)
May 25, 2022	13.73	14.53	13.73	14.45	1,134,165	+0.68(+4.92%)
May 24, 2022	14.14	14.20	13.59	13.77	1,509,339	-0.55(-3.81%)
May 23, 2022	14.54	14.68	14.20	14.31	2,434,974	+0.07(+0.46%)
May 20, 2022	14.94	14.95	13.79	14.25	1,424,868	-0.34(-2.32%)
May 19, 2022	14.25	14.91	14.25	14.59	1,599,126	+0.12(+0.85%)
May 18, 2022	14.66	15.02	14.41	14.46	1,186,843	-0.49(-3.27%)
May 17, 2022	14.45	14.96	14.39	14.95	974,405	+0.98(+7.00%)
May 16, 2022	14.19	14.29	13.72	13.97	919,530	-0.39(-2.69%)
May 13, 2022	13.87	14.41	13.86	14.36	1,536,600	+0.83(+6.12%)
May 12, 2022	13.36	13.75	13.13	13.53	2,320,603	+0.07(+0.49%)
May 11, 2022	13.92	14.33	13.44	13.47	1,385,684	-0.24(-1.72%)
May 10, 2022	14.12	14.18	13.15	13.70	1,327,090	-0.05(-0.34%)
May 09, 2022	14.14	14.46	13.66	13.75	1,251,162	-0.62(-4.32%)
May 06, 2022	14.43	14.61	14.04	14.37	1,823,012	-0.03(-0.20%)
May 05, 2022	14.54	14.82	14.14	14.40	1,817,325	-0.47(-3.16%)
May 04, 2022	14.26	14.88	14.19	14.87	2,129,209	+0.52(+3.65%)
May 03, 2022	13.86	14.36	13.67	14.35	1,423,665	+0.48(+3.44%)
May 02, 2022	13.66	13.91	13.31	13.87	1,487,549	+0.03(+0.20%)
Apr 29, 2022	14.00	14.42	13.77	13.84	3,609,940	-0.21(-1.53%)
Apr 28, 2022	13.46	14.33	13.46	14.06	2,495,792	+0.68(+5.10%)
Apr 27, 2022	13.19	13.77	12.61	13.37	1,805,674	-0.50(-3.64%)
Apr 26, 2022	14.35	14.50	13.88	13.88	1,889,009	-0.74(-5.05%)
Apr 25, 2022	14.50	14.77	14.15	14.62	1,939,644	-0.01(-0.06%)
Apr 22, 2022	14.77	15.13	14.55	14.63	1,420,241	-0.70(-4.57%)
Apr 21, 2022	15.82	16.03	15.18	15.33	1,736,755	-0.14(-0.91%)
Apr 20, 2022	15.65	15.84	15.42	15.47	1,122,109	+0.01(+0.06%)
Apr 19, 2022	14.77	15.49	14.73	15.46	1,347,416	+0.82(+5.62%)
Apr 18, 2022	14.45	14.73	14.33	14.63	1,126,967	+0.07(+0.45%)
Apr 14, 2022	14.68	14.86	14.46	14.57	1,297,469	-0.07(-0.45%)
Apr 13, 2022	14.38	14.73	14.24	14.63	1,510,492	+0.30(+2.09%)
Apr 12, 2022	14.14	14.76	14.14	14.34	1,624,749	+0.11(+0.79%)
Apr 11, 2022	13.98	14.76	13.90	14.22	1,284,885	+0.05(+0.33%)
Apr 08, 2022	13.95	14.57	13.80	14.18	1,509,202	+0.12(+0.86%)
Apr 07, 2022	14.34	14.79	13.49	14.06	3,046,753	-0.93(-6.18%)
Apr 06, 2022	14.95	15.16	14.68	14.98	1,535,268	-0.11(-0.74%)
Apr 05, 2022	15.80	15.98	15.05	15.09	1,595,275	-1.02(-6.32%)
Apr 04, 2022	16.00	16.35	15.89	16.11	1,254,964	+0.07(+0.41%)
Apr 01, 2022	16.73	16.77	15.90	16.05	1,715,373	-0.37(-2.28%)
Mar 31, 2022	16.58	16.70	16.40	16.42	1,655,242	-0.27(-1.62%)
Mar 30, 2022	16.95	17.01	16.49	16.69	998,726	-0.45(-2.62%)
Mar 29, 2022	16.66	17.21	16.60	17.14	1,802,341	+1.09(+6.81%)
Mar 28, 2022	16.41	16.46	15.75	16.05	1,346,806	-0.30(-1.83%)
Mar 25, 2022	16.21	16.46	15.99	16.34	1,647,540	+0.08(+0.52%)
Mar 24, 2022	16.27	16.41	16.02	16.26	1,401,452	+0.10(+0.64%)
Mar 23, 2022	16.39	16.60	16.12	16.16	1,168,286	-0.57(-3.41%)
Mar 22, 2022	16.89	17.11	16.61	16.73	1,463,434	+0.04(+0.22%)
Mar 21, 2022	17.17	17.30	16.51	16.69	1,240,863	-0.63(-3.62%)
Mar 18, 2022	16.92	17.37	16.57	17.32	3,105,442	+0.35(+2.04%)
Mar 17, 2022	16.44	16.99	16.35	16.97	1,512,533	+0.16(+0.95%)
Mar 16, 2022	16.14	16.91	16.09	16.81	1,928,173	+1.03(+6.51%)
Mar 15, 2022	15.80	16.10	15.39	15.78	1,345,383	+0.16(+1.02%)
Mar 14, 2022	16.03	16.31	15.35	15.63	2,575,338	-0.21(-1.30%)
Mar 11, 2022	15.92	16.10	15.51	15.83	2,919,656	+0.08(+0.53%)
Mar 10, 2022	15.09			15.75	1,651,018	+0.14(+0.90%)
Mar 09, 2022	15.64	16.01	15.24	15.61	3,338,463	+0.90(+6.10%)
Mar 08, 2022	13.98	15.03	13.65	14.71	3,173,690	+1.06(+7.73%)
Mar 07, 2022	15.07	15.17	13.63	13.65	2,096,175	-1.51(-9.98%)
Mar 04, 2022	15.95	16.03	15.04	15.17	2,232,832	-1.09(-6.72%)
Mar 03, 2022	16.82	16.90	16.08	16.26	2,413,839	-0.59(-3.49%)
Mar 02, 2022	16.08	16.95	15.99	16.85	2,320,971	+1.01(+6.40%)

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.