Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	21.45	21.98	21.38	21.90	841,944	+0.24(+1.11%)
Jun 29, 2021	21.85	22.13	21.48	21.66	728,183	-0.08(-0.38%)
Jun 28, 2021	22.18	22.19	21.48	21.74	726,697	-0.31(-1.42%)
Jun 25, 2021	22.37	22.65	22.03	22.06	4,920,235	-0.24(-1.07%)
Jun 24, 2021	22.27	22.40	22.05	22.30	673,743	+0.41(+1.90%)
Jun 23, 2021	21.78	22.09	21.74	21.88	791,716	+0.17(+0.76%)
Jun 22, 2021	21.50	21.84	21.16	21.72	1,024,080	+0.14(+0.64%)
Jun 21, 2021	21.47	21.95	21.38	21.58	1,196,496	+0.41(+1.96%)
Jun 18, 2021	21.42	21.52	20.86	21.16	2,612,360	-0.73(-3.33%)
Jun 17, 2021	23.53	23.53	21.60	21.89	1,221,949	-1.60(-6.83%)
Jun 16, 2021	23.75	23.98	23.27	23.49	724,547	-0.46(-1.92%)
Jun 15, 2021	23.74	24.02	23.57	23.95	531,575	+0.25(+1.05%)
Jun 14, 2021	24.20	24.43	23.60	23.71	750,791	-0.56(-2.32%)
Jun 11, 2021	24.13	24.32	24.03	24.27	456,879	+0.40(+1.66%)
Jun 10, 2021	24.79	24.90	23.85	23.87	718,136	-0.69(-2.81%)
Jun 09, 2021	25.02	25.05	24.36	24.56	745,942	-0.64(-2.52%)
Jun 08, 2021	24.90	25.34	24.48	25.20	602,650	+0.16(+0.63%)
Jun 07, 2021	25.65	25.77	24.96	25.04	1,240,892	-0.67(-2.62%)
Jun 04, 2021	25.87	25.92	25.24	25.72	828,095	-0.10(-0.39%)
Jun 03, 2021	24.89	25.99	24.71	25.82	803,144	+0.96(+3.86%)
Jun 02, 2021	25.86	25.93	24.72	24.86	1,015,490	-0.78(-3.06%)
Jun 01, 2021	25.25	25.70	25.01	25.64	1,041,282	+0.64(+2.54%)
May 28, 2021	25.37	25.37	24.41	25.01	748,068	-0.18(-0.73%)
May 27, 2021	24.54	25.30	24.46	25.19	990,899	+1.00(+4.15%)
May 26, 2021	23.86	24.29	23.74	24.19	515,812	+0.44(+1.86%)
May 25, 2021	24.32	24.67	23.73	23.74	930,737	-0.55(-2.28%)
May 24, 2021	24.87	24.87	24.26	24.30	638,961	-0.33(-1.35%)
May 21, 2021	24.38	24.82	24.20	24.63	1,048,561	+0.63(+2.61%)
May 20, 2021	24.26	24.33	23.74	24.00	814,005	-0.26(-1.06%)
May 19, 2021	24.07	24.26	23.57	24.26	717,552	-0.52(-2.08%)
May 18, 2021	25.81	25.90	24.75	24.78	657,721	-0.85(-3.31%)
May 17, 2021	25.12	25.67	24.78	25.62	1,040,244	+0.40(+1.57%)
May 14, 2021	24.61	25.26	24.42	25.23	1,213,341	+0.91(+3.75%)
May 13, 2021	23.27	24.47	23.21	24.31	856,181	+1.17(+5.06%)
May 12, 2021	23.69	24.13	23.08	23.14	898,345	-0.87(-3.61%)
May 11, 2021	23.49	24.32	23.29	24.01	744,108	-0.22(-0.91%)
May 10, 2021	24.63	25.04	24.22	24.23	801,994	-0.41(-1.68%)
May 07, 2021	23.94	24.67	23.67	24.65	707,183	+0.59(+2.45%)
May 06, 2021	23.18	24.06	22.98	24.06	833,188	+0.90(+3.90%)
May 05, 2021	23.35	23.44	22.90	23.15	1,464,237	-0.03(-0.12%)
May 04, 2021	23.31	23.57	22.81	23.18	1,098,328	-0.49(-2.06%)
May 03, 2021	23.78	24.09	23.36	23.67	1,615,499	+0.44(+1.90%)
Apr 30, 2021	23.92	24.14	23.22	23.23	1,690,766	-1.06(-4.38%)
Apr 29, 2021	25.69	25.93	24.24	24.29	1,475,773	-1.15(-4.51%)
Apr 28, 2021	26.09	26.11	24.88	25.44	1,245,198	+0.04(+0.14%)
Apr 27, 2021	24.96	25.45	24.82	25.40	788,140	+0.35(+1.39%)
Apr 26, 2021	25.66	26.02	25.04	25.05	1,259,587	-0.38(-1.48%)
Apr 23, 2021	24.94	25.70	24.68	25.43	1,290,677	+0.84(+3.40%)
Apr 22, 2021	24.81	25.09	24.39	24.59	1,287,199	-0.07(-0.30%)
Apr 21, 2021	23.57	24.70	23.26	24.67	885,792	+1.04(+4.39%)
Apr 20, 2021	24.05	24.14	23.13	23.63	877,366	-0.64(-2.65%)
Apr 19, 2021	24.29	24.57	23.94	24.27	1,259,759	-0.24(-0.97%)
Apr 16, 2021	24.71	25.01	24.23	24.51	853,552	+0.05(+0.19%)
Apr 15, 2021	24.45	24.63	24.04	24.47	860,618	+0.15(+0.60%)
Apr 14, 2021	23.57	24.36	23.55	24.32	1,205,795	+0.85(+3.64%)
Apr 13, 2021	24.59	24.64	23.16	23.47	1,068,861	-1.00(-4.09%)
Apr 12, 2021	23.88	24.48	23.59	24.47	1,363,153	+0.75(+3.17%)
Apr 09, 2021	23.29	23.77	22.78	23.71	2,424,281	+1.31(+5.86%)
Apr 08, 2021	22.27	22.55	21.80	22.40	2,252,328	+0.10(+0.45%)
Apr 07, 2021	22.82	23.04	22.08	22.30	1,428,012	-0.69(-3.00%)
Apr 06, 2021	22.56	23.15	22.50	22.99	1,744,745	+0.39(+1.75%)
Apr 05, 2021	22.97	23.20	22.46	22.59	889,870	+0.04(+0.16%)

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.