Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	13.05	13.05	12.63	12.85	1,917,943	-0.15(-1.13%)
Aug 28, 2020	12.80	13.05	12.70	13.00	1,291,454	+0.21(+1.66%)
Aug 27, 2020	12.86	12.90	12.56	12.78	1,008,873	+0.04(+0.29%)
Aug 26, 2020	12.67	12.81	12.57	12.75	827,694	-0.07(-0.57%)
Aug 25, 2020	13.08	13.17	12.63	12.82	1,085,542	-0.16(-1.21%)
Aug 24, 2020	12.72	13.03	12.54	12.98	1,095,180	+0.40(+3.15%)
Aug 21, 2020	12.80	12.96	12.41	12.58	1,434,767	-0.47(-3.60%)
Aug 20, 2020	12.63	13.11	12.40	13.05	1,907,870	+0.91(+7.51%)
Aug 19, 2020	12.23	12.47	12.09	12.14	1,316,299	-0.17(-1.35%)
Aug 18, 2020	12.90	12.95	12.27	12.31	1,004,207	-0.44(-3.47%)
Aug 17, 2020	12.82	13.12	12.74	12.75	1,729,563	+0.01(+0.07%)
Aug 14, 2020	12.51	12.84	12.35	12.74	830,786	+0.12(+0.95%)
Aug 13, 2020	12.90	13.13	12.51	12.62	968,095	-0.38(-2.91%)
Aug 12, 2020	13.26	13.26	12.86	13.00	989,629	+0.05(+0.36%)
Aug 11, 2020	13.12	13.33	12.89	12.95	1,821,955	+0.20(+1.59%)
Aug 10, 2020	11.86	12.77	11.86	12.75	1,980,555	+0.99(+8.38%)
Aug 07, 2020	11.36	11.76	11.31	11.76	863,575	+0.28(+2.41%)
Aug 06, 2020	11.64	11.68	11.35	11.49	1,173,718	-0.34(-2.88%)
Aug 05, 2020	11.52	11.84	11.33	11.83	1,658,613	+0.54(+4.82%)
Aug 04, 2020	11.10	11.29	11.06	11.28	1,360,773	+0.19(+1.74%)
Aug 03, 2020	10.58	11.12	10.56	11.09	2,281,023	+0.56(+5.34%)
Jul 31, 2020	10.79	10.86	10.13	10.53	2,490,188	-0.42(-3.87%)
Jul 30, 2020	11.47	11.47	10.23	10.95	2,984,469	-0.92(-7.76%)
Jul 29, 2020	11.67	11.89	11.64	11.87	1,148,692	+0.22(+1.90%)
Jul 28, 2020	11.71	11.89	11.61	11.65	1,162,591	-0.06(-0.55%)
Jul 27, 2020	11.50	11.73	11.31	11.72	1,550,060	+0.17(+1.52%)
Jul 24, 2020	11.54	11.69	11.40	11.54	991,906	-0.14(-1.18%)
Jul 23, 2020	11.75	11.87	11.45	11.68	1,409,367	-0.08(-0.70%)
Jul 22, 2020	11.43	11.97	11.38	11.76	1,343,437	+0.18(+1.51%)
Jul 21, 2020	11.65	11.73	11.46	11.59	1,117,840	+0.16(+1.37%)
Jul 20, 2020	11.51	11.61	11.19	11.43	895,231	-0.11(-0.96%)
Jul 17, 2020	11.70	12.00	11.45	11.54	1,429,773	-0.13(-1.11%)
Jul 16, 2020	11.82	11.82	11.43	11.67	1,792,694	-0.36(-2.99%)
Jul 15, 2020	11.85	12.14	11.60	12.03	1,673,268	+0.63(+5.49%)
Jul 14, 2020	11.03	11.40	10.83	11.40	1,632,531	+0.43(+3.95%)
Jul 13, 2020	11.24	11.40	10.80	10.97	1,542,901	-0.04(-0.33%)
Jul 10, 2020	10.39	11.02	10.17	11.01	1,443,779	+0.70(+6.79%)
Jul 09, 2020	11.01	11.05	10.11	10.31	1,939,748	-0.34(-3.20%)
Jul 08, 2020	10.35	10.70	10.30	10.65	1,222,120	+0.18(+1.76%)
Jul 07, 2020	10.76	10.86	10.45	10.46	1,409,537	-0.50(-4.54%)
Jul 06, 2020	11.20	11.26	10.66	10.96	1,236,473	+0.12(+1.11%)
Jul 02, 2020	11.21	11.32	10.80	10.84	2,577,588	+0.00(+0.00%)
Jul 01, 2020	11.29	11.63	10.79	10.84	1,662,007	-0.39(-3.45%)
Jun 30, 2020	11.14	11.38	10.83	11.23	1,234,530	-0.06(-0.49%)
Jun 29, 2020	10.46	11.28	10.27	11.28	2,177,573	+1.17(+11.57%)
Jun 26, 2020	10.38	10.43	9.975	10.11	1,789,361	-0.41(-3.85%)
Jun 25, 2020	10.04	10.54	9.901	10.52	986,117	+0.34(+3.35%)
Jun 24, 2020	10.90	10.98	10.03	10.18	1,320,690	-0.98(-8.75%)
Jun 23, 2020	11.32	11.32	10.84	11.15	1,432,948	+0.17(+1.51%)
Jun 22, 2020	10.93	11.11	10.57	10.99	1,175,718	+0.10(+0.93%)
Jun 19, 2020	11.08	11.46	10.64	10.89	2,877,461	+0.12(+1.11%)
Jun 18, 2020	10.79	11.14	10.68	10.77	1,097,030	-0.28(-2.50%)
Jun 17, 2020	11.65	11.65	11.02	11.04	1,421,908	-0.58(-4.99%)
Jun 16, 2020	12.03	12.38	11.49	11.62	1,522,068	+0.29(+2.52%)
Jun 15, 2020	10.78	11.42	10.58	11.34	1,529,246	-0.09(-0.81%)
Jun 12, 2020	11.77	11.79	10.87	11.43	1,525,642	+0.61(+5.62%)
Jun 11, 2020	11.50	11.79	10.76	10.82	2,044,767	-1.79(-14.17%)
Jun 10, 2020	13.82	13.90	12.55	12.61	2,188,763	-1.37(-9.82%)
Jun 09, 2020	13.81	14.29	13.49	13.98	1,587,534	-0.50(-3.44%)
Jun 08, 2020	14.34	14.67	14.17	14.48	1,737,091	+0.62(+4.45%)
Jun 05, 2020	14.41	14.51	13.76	13.86	2,954,329	+0.70(+5.32%)
Jun 04, 2020	13.15	13.27	12.86	13.16	2,173,777	-0.16(-1.18%)
Jun 03, 2020	12.81	13.43	12.75	13.32	1,770,740	+0.93(+7.51%)
Jun 02, 2020	12.29	12.43	12.04	12.39	1,407,934	+0.32(+2.67%)

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.