Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	14.99	14.99	14.64	14.64	1,094,060	-0.28(-1.90%)
Aug 30, 2022	15.33	15.46	14.87	14.92	1,049,124	-0.37(-2.41%)
Aug 29, 2022	15.24	15.55	15.23	15.29	733,457	-0.12(-0.80%)
Aug 26, 2022	16.18	16.21	15.40	15.42	677,355	-0.64(-4.01%)
Aug 25, 2022	15.63	16.10	15.63	16.06	666,133	+0.49(+3.16%)
Aug 24, 2022	15.21	15.64	15.19	15.57	797,922	+0.34(+2.24%)
Aug 23, 2022	14.92	15.39	14.92	15.23	874,658	+0.40(+2.68%)
Aug 22, 2022	15.35	15.43	14.80	14.83	812,808	-1.02(-6.45%)
Aug 19, 2022	16.25	16.33	15.79	15.85	767,767	-0.68(-4.12%)
Aug 18, 2022	16.33	16.62	16.29	16.53	732,729	+0.15(+0.92%)
Aug 17, 2022	16.66	16.66	16.13	16.38	1,719,462	-0.70(-4.10%)
Aug 16, 2022	16.64	17.25	16.61	17.08	1,222,389	+0.30(+1.81%)
Aug 15, 2022	16.34	16.89	16.31	16.78	1,396,520	+0.17(+1.03%)
Aug 12, 2022	16.15	16.62	15.97	16.61	1,567,990	+0.59(+3.66%)
Aug 11, 2022	15.70	16.08	15.65	16.02	941,664	+0.64(+4.18%)
Aug 10, 2022	15.36	15.58	15.26	15.38	756,659	+0.48(+3.22%)
Aug 09, 2022	15.17	15.17	14.79	14.90	757,383	-0.30(-1.98%)
Aug 08, 2022	15.05	15.39	15.04	15.20	908,306	+0.23(+1.51%)
Aug 05, 2022	14.81	15.17	14.69	14.97	984,345	-0.04(-0.25%)
Aug 04, 2022	14.79	15.38	14.79	15.01	1,462,680	-0.09(-0.62%)
Aug 03, 2022	15.31	15.45	14.74	15.11	1,738,345	-0.61(-3.89%)
Aug 02, 2022	15.77	16.14	15.56	15.72	904,397	-0.14(-0.89%)
Aug 01, 2022	15.67	15.93	15.33	15.86	743,644	+0.09(+0.60%)
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%)

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.