Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.50	15.83	15.33	15.76	1,101,642	+0.25(+1.64%)
Jul 28, 2022	15.20	15.55	14.87	15.51	807,171	+0.50(+3.32%)
Jul 27, 2022	14.68	15.06	14.54	15.01	801,979	+0.51(+3.50%)
Jul 26, 2022	14.51	14.71	14.38	14.50	765,790	-0.32(-2.16%)
Jul 25, 2022	15.01	15.04	14.65	14.82	832,582	-0.04(-0.25%)
Jul 22, 2022	15.05	15.13	14.65	14.86	752,955	-0.10(-0.69%)
Jul 21, 2022	14.76	14.96	14.62	14.96	892,726	+0.02(+0.13%)
Jul 20, 2022	14.43	15.03	14.39	14.95	1,484,951	+0.40(+2.78%)
Jul 19, 2022	13.81	14.61	13.78	14.54	1,233,942	+1.03(+7.58%)
Jul 18, 2022	13.64	13.89	13.42	13.52	1,201,326	+0.18(+1.34%)
Jul 15, 2022	13.33	13.44	12.91	13.34	1,101,742	+0.38(+2.90%)
Jul 14, 2022	13.03	13.06	12.70	12.96	879,745	-0.46(-3.43%)
Jul 13, 2022	13.24	13.54	13.11	13.42	1,122,909	-0.20(-1.45%)
Jul 12, 2022	12.93	13.85	12.93	13.62	961,747	+0.62(+4.78%)
Jul 11, 2022	13.36	13.52	12.98	13.00	1,054,789	-0.50(-3.69%)
Jul 08, 2022	13.65	13.82	13.40	13.50	933,493	-0.07(-0.49%)
Jul 07, 2022	13.01	13.70	12.99	13.56	1,118,526	+0.82(+6.42%)
Jul 06, 2022	13.44	13.59	12.55	12.75	1,112,382	-0.71(-5.24%)
Jul 05, 2022	12.93	13.46	12.70	13.45	926,450	-0.07(-0.49%)
Jul 01, 2022	13.14	13.71	13.13	13.52	883,151	+0.28(+2.13%)
Jun 30, 2022	13.37	13.44	12.76	13.23	2,131,319	-0.55(-3.96%)
Jun 29, 2022	14.02	14.02	13.62	13.78	1,042,911	-0.35(-2.46%)
Jun 28, 2022	14.29	14.68	14.11	14.13	960,819	-0.04(-0.27%)
Jun 27, 2022	14.45	14.45	14.01	14.17	1,551,417	-0.12(-0.86%)
Jun 24, 2022	13.63	14.30	13.54	14.29	4,623,183	+0.75(+5.56%)
Jun 23, 2022	13.44	13.62	13.23	13.54	1,149,233	+0.03(+0.21%)
Jun 22, 2022	13.05	13.69	13.05	13.51	1,060,541	+0.14(+1.06%)
Jun 21, 2022	13.31	13.48	13.01	13.37	1,223,782	+0.56(+4.41%)
Jun 17, 2022	12.68	12.91	12.29	12.80	2,417,418	+0.25(+2.02%)
Jun 16, 2022	14.03	14.03	12.49	12.55	1,575,354	-1.97(-13.54%)
Jun 15, 2022	14.62	14.82	14.25	14.51	1,322,862	+0.18(+1.25%)
Jun 14, 2022	14.15	14.52	14.12	14.33	1,211,764	+0.22(+1.53%)
Jun 13, 2022	15.01	15.03	14.04	14.12	2,174,501	-1.35(-8.70%)
Jun 10, 2022	16.00	16.26	15.38	15.46	957,379	-0.92(-5.63%)
Jun 09, 2022	16.41	16.65	16.33	16.39	944,363	-0.24(-1.42%)
Jun 08, 2022	16.52	16.79	16.32	16.62	1,302,508	+0.12(+0.74%)
Jun 07, 2022	16.23	16.55	16.01	16.50	1,342,396	+0.22(+1.33%)
Jun 06, 2022	16.05	16.33	15.93	16.28	1,058,478	+0.51(+3.22%)
Jun 03, 2022	15.81	15.92	15.56	15.77	1,902,415	-0.35(-2.16%)
Jun 02, 2022	16.04	16.23	15.89	16.12	900,767	+0.22(+1.36%)
Jun 01, 2022	15.79	16.03	15.36	15.91	1,639,228	+0.33(+2.11%)
May 31, 2022	15.20	15.76	15.12	15.58	3,233,222	+0.31(+2.03%)
May 27, 2022	15.23	15.39	15.06	15.27	999,894	+0.20(+1.31%)
May 26, 2022	14.60	15.20	14.40	15.07	1,113,668	+0.62(+4.30%)
May 25, 2022	13.73	14.53	13.73	14.45	1,133,971	+0.68(+4.92%)
May 24, 2022	14.15	14.20	13.60	13.77	1,509,081	-0.55(-3.81%)
May 23, 2022	14.54	14.68	14.20	14.32	2,434,558	+0.07(+0.46%)
May 20, 2022	14.95	14.96	13.79	14.25	1,424,625	-0.34(-2.32%)
May 19, 2022	14.25	14.91	14.25	14.59	1,598,853	+0.12(+0.85%)
May 18, 2022	14.66	15.02	14.41	14.47	1,186,641	-0.49(-3.27%)
May 17, 2022	14.46	14.96	14.40	14.96	974,239	+0.98(+7.00%)
May 16, 2022	14.19	14.29	13.72	13.98	919,373	-0.39(-2.68%)
May 13, 2022	13.87	14.41	13.86	14.36	1,536,337	+0.83(+6.12%)
May 12, 2022	13.37	13.76	13.13	13.54	2,320,206	+0.07(+0.49%)
May 11, 2022	13.92	14.33	13.44	13.47	1,385,447	-0.24(-1.72%)
May 10, 2022	14.12	14.18	13.15	13.70	1,326,863	-0.05(-0.34%)
May 09, 2022	14.15	14.47	13.67	13.75	1,250,948	-0.62(-4.32%)
May 06, 2022	14.43	14.62	14.04	14.37	1,822,701	-0.03(-0.20%)
May 05, 2022	14.54	14.82	14.15	14.40	1,817,015	-0.47(-3.16%)
May 04, 2022	14.26	14.88	14.19	14.87	2,128,845	+0.52(+3.65%)
May 03, 2022	13.86	14.37	13.67	14.35	1,423,422	+0.48(+3.44%)

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.