Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		17.85	17.85	17.85	799,841	+0.11(+0.62%)
Dec 30, 2020	17.29	17.78	17.29	17.74	799,841	+0.45(+2.59%)
Dec 29, 2020	17.73	17.78	17.01	17.29	1,019,477	-0.36(-2.02%)
Dec 28, 2020	18.15	18.31	17.65	17.65	1,213,115	-0.27(-1.53%)
Dec 24, 2020	18.15	18.15	17.56	17.92	392,327	-0.10(-0.56%)
Dec 23, 2020	18.28	18.64	18.02	18.02	2,726,642	+0.01(+0.05%)
Dec 22, 2020	17.81	18.17	17.67	18.01	1,287,602	+0.23(+1.29%)
Dec 21, 2020	17.34	17.78	17.08	17.78	1,470,770	-0.05(-0.31%)
Dec 18, 2020	18.44	18.59	17.65	17.84	2,697,729	-0.48(-2.64%)
Dec 17, 2020	18.12	18.52	18.07	18.32	1,373,505	-0.05(-0.25%)
Dec 16, 2020	18.32	18.54	18.03	18.37	1,749,640	+0.24(+1.31%)
Dec 15, 2020	17.77	18.17	17.61	18.13	1,757,741	+0.71(+4.09%)
Dec 14, 2020	17.86	18.01	17.29	17.42	918,682	-0.05(-0.26%)
Dec 11, 2020	17.45	17.73	17.28	17.46	1,154,997	-0.30(-1.70%)
Dec 10, 2020	17.66	17.79	17.35	17.76	1,049,596	-0.24(-1.32%)
Dec 09, 2020	17.83	18.06	17.57	18.00	1,379,320	+0.45(+2.55%)
Dec 08, 2020	17.39	17.86	17.30	17.55	1,687,046	-0.05(-0.26%)
Dec 07, 2020	17.83	17.83	17.15	17.60	1,405,172	-0.27(-1.53%)
Dec 04, 2020	17.04	17.87	16.99	17.87	1,501,059	+1.02(+6.08%)
Dec 03, 2020	16.37	17.14	16.32	16.85	1,613,166	+0.53(+3.25%)
Dec 02, 2020	15.95	16.45	15.69	16.32	1,160,884	+0.12(+0.73%)
Dec 01, 2020	15.78	16.43	15.73	16.20	1,706,678	+0.80(+5.23%)
Nov 30, 2020	16.00	16.09	15.31	15.40	840,994	-0.69(-4.32%)
Nov 27, 2020	16.16	16.27	15.81	16.09	365,968	-0.17(-1.07%)
Nov 25, 2020	16.46	16.47	15.71	16.27	1,028,232	-0.46(-2.73%)
Nov 24, 2020	16.18	16.80	16.06	16.72	1,099,378	+0.86(+5.42%)
Nov 23, 2020	15.12	16.08	15.12	15.86	1,287,687	+0.99(+6.64%)
Nov 20, 2020	14.99	15.05	14.69	14.88	951,232	-0.22(-1.45%)
Nov 19, 2020	15.18	15.50	14.92	15.09	1,206,982	-0.18(-1.20%)
Nov 18, 2020	15.64	15.78	15.27	15.28	959,140	-0.27(-1.71%)
Nov 17, 2020	15.52	15.71	15.20	15.54	1,057,765	-0.36(-2.24%)
Nov 16, 2020	15.54	15.91	15.29	15.90	1,740,136	+0.86(+5.71%)
Nov 13, 2020	14.58	15.06	14.53	15.04	1,057,654	+0.66(+4.58%)
Nov 12, 2020	14.46	14.73	14.21	14.38	1,794,880	-0.36(-2.42%)
Nov 11, 2020	14.87	14.87	14.29	14.74	1,265,894	-0.05(-0.37%)
Nov 10, 2020	14.51	14.92	14.35	14.79	2,053,830	+0.62(+4.39%)
Nov 09, 2020	14.68	15.08	14.09	14.17	1,672,774	+0.83(+6.24%)
Nov 06, 2020	13.84	14.07	13.29	13.34	1,053,607	-0.35(-2.54%)
Nov 05, 2020	13.12	13.90	13.12	13.69	1,106,395	+0.70(+5.42%)
Nov 04, 2020	13.28	13.44	12.89	12.98	838,973	-0.61(-4.51%)
Nov 03, 2020	13.27	13.68	13.17	13.60	1,296,826	+0.69(+5.39%)
Nov 02, 2020	13.01	13.22	12.70	12.90	1,271,631	+0.11(+0.86%)
Oct 30, 2020	13.17	13.31	12.60	12.79	1,267,216	-0.47(-3.52%)
Oct 29, 2020	13.26	13.61	12.96	13.26	1,346,832	+0.17(+1.33%)
Oct 28, 2020	13.08	13.56	12.80	13.08	1,778,677	-0.31(-2.32%)
Oct 27, 2020	13.89	14.07	13.39	13.39	1,886,701	-0.48(-3.43%)
Oct 26, 2020	14.13	14.13	13.65	13.87	780,827	-0.61(-4.23%)
Oct 23, 2020	14.57	14.80	14.45	14.48	1,118,904	+0.07(+0.51%)
Oct 22, 2020	14.20	14.44	14.01	14.41	895,594	+0.51(+3.68%)
Oct 21, 2020	13.62	14.12	13.59	13.90	752,617	+0.23(+1.67%)
Oct 20, 2020	13.71	14.13	13.63	13.67	745,157	+0.17(+1.29%)
Oct 19, 2020	13.72	13.91	13.49	13.49	551,445	-0.18(-1.34%)
Oct 16, 2020	13.60	13.90	13.49	13.68	799,857	+0.22(+1.63%)
Oct 15, 2020	13.11	13.47	13.05	13.46	1,919,838	+0.05(+0.41%)
Oct 14, 2020	13.59	13.76	13.39	13.40	927,745	-0.05(-0.34%)
Oct 13, 2020	13.68	13.74	13.30	13.45	1,599,239	-0.22(-1.61%)
Oct 12, 2020	13.85	13.88	13.54	13.67	730,009	-0.12(-0.86%)
Oct 09, 2020	13.84	14.15	13.76	13.79	1,054,154	+0.05(+0.33%)
Oct 08, 2020	14.33	14.83	13.69	13.74	1,826,197	+0.47(+3.51%)
Oct 07, 2020	12.93	13.34	12.76	13.28	1,366,120	+0.68(+5.37%)
Oct 06, 2020	13.20	13.44	12.59	12.60	1,852,386	-0.31(-2.41%)
Oct 05, 2020	12.57	12.98	12.54	12.91	1,359,631	+0.58(+4.67%)
Oct 02, 2020	11.60	12.48	11.55	12.33	1,485,091	+0.23(+1.89%)

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.