Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	15.56	15.62	14.68	14.76	2,417,529	-0.70(-4.53%)
Oct 30, 2019	15.38	15.74	15.09	15.46	2,352,274	+0.17(+1.13%)
Oct 29, 2019	15.14	15.38	14.96	15.29	1,281,902	+0.09(+0.60%)
Oct 28, 2019	15.16	15.38	15.11	15.20	1,368,205	+0.19(+1.27%)
Oct 25, 2019	14.54	15.08	14.44	15.01	1,143,376	+0.46(+3.19%)
Oct 24, 2019	14.68	14.85	14.43	14.54	1,020,624	-0.21(-1.42%)
Oct 23, 2019	14.77	14.78	14.43	14.75	1,186,722	+0.04(+0.25%)
Oct 22, 2019	14.19	14.75	14.12	14.72	1,162,613	+0.49(+3.45%)
Oct 21, 2019	14.41	14.51	14.14	14.23	1,534,192	+0.11(+0.77%)
Oct 18, 2019	13.86	14.22	13.86	14.12	980,554	+0.18(+1.31%)
Oct 17, 2019	14.05	14.05	13.80	13.93	1,322,965	+0.02(+0.13%)
Oct 16, 2019	13.59	14.03	13.59	13.92	1,198,584	+0.37(+2.75%)
Oct 15, 2019	13.43	13.80	13.25	13.54	1,550,293	+0.13(+0.95%)
Oct 14, 2019	13.18	13.45	13.05	13.42	1,020,761	+0.11(+0.82%)
Oct 11, 2019	12.83	13.43	12.75	13.31	2,158,892	+0.86(+6.95%)
Oct 10, 2019	12.30	12.72	12.24	12.44	1,374,323	+0.29(+2.39%)
Oct 09, 2019	12.16	12.25	11.96	12.15	1,956,262	+0.25(+2.06%)
Oct 08, 2019	12.03	12.10	11.84	11.91	1,235,092	-0.40(-3.25%)
Oct 07, 2019	12.33	12.50	12.23	12.31	1,056,308	-0.14(-1.10%)
Oct 04, 2019	12.40	12.59	12.29	12.44	1,107,645	-0.04(-0.29%)
Oct 03, 2019	12.37	12.52	12.18	12.48	1,018,461	+0.03(+0.22%)
Oct 02, 2019	12.55	12.62	12.18	12.45	1,486,748	-0.32(-2.49%)
Oct 01, 2019	13.29	13.52	12.72	12.77	1,096,565	-0.36(-2.77%)
Sep 30, 2019	12.92	13.22	12.76	13.13	1,509,009	+0.19(+1.48%)
Sep 27, 2019	12.97	13.25	12.82	12.94	1,231,438	+0.04(+0.28%)
Sep 26, 2019	13.00	13.02	12.79	12.91	967,241	-0.07(-0.56%)
Sep 25, 2019	12.90	13.15	12.82	12.98	1,525,426	+0.06(+0.49%)
Sep 24, 2019	13.45	13.52	12.83	12.92	1,324,356	-0.44(-3.27%)
Sep 23, 2019	13.35	13.56	13.21	13.35	1,454,110	-0.23(-1.67%)
Sep 20, 2019	13.73	13.78	13.53	13.58	2,573,805	-0.12(-0.86%)
Sep 19, 2019	13.60	13.92	13.51	13.70	1,758,055	+0.16(+1.21%)
Sep 18, 2019	13.67	13.88	13.42	13.53	1,611,316	-0.15(-1.13%)
Sep 17, 2019	13.78	13.78	13.43	13.69	2,554,811	-0.25(-1.76%)
Sep 16, 2019	13.63	14.23	13.52	13.93	1,726,271	+0.08(+0.59%)
Sep 13, 2019	13.38	14.28	13.35	13.85	3,830,859	+0.79(+6.06%)
Sep 12, 2019	13.39	13.44	12.94	13.06	2,507,450	-0.42(-3.10%)
Sep 11, 2019	14.04	14.09	13.03	13.48	3,670,242	-0.65(-4.63%)
Sep 10, 2019	13.21	14.19	13.06	14.13	2,422,269	+0.84(+6.29%)
Sep 09, 2019	12.93	13.43	12.93	13.30	1,707,990	+0.49(+3.84%)
Sep 06, 2019	12.64	12.85	12.58	12.81	2,174,393	+0.21(+1.66%)
Sep 05, 2019	11.88	12.68	11.88	12.60	2,688,740	+0.97(+8.37%)
Sep 04, 2019	11.48	11.68	11.37	11.62	1,710,233	+0.46(+4.16%)
Sep 03, 2019	11.42	11.53	11.02	11.16	1,556,840	-0.42(-3.61%)
Aug 30, 2019	11.53	11.77	11.47	11.58	1,813,020	+0.16(+1.43%)
Aug 29, 2019	11.30	11.54	11.26	11.42	1,788,334	+0.25(+2.20%)
Aug 28, 2019	10.61	11.17	10.52	11.17	2,377,684	+0.52(+4.87%)
Aug 27, 2019	10.94	11.07	10.64	10.65	2,721,573	-0.14(-1.26%)
Aug 26, 2019	11.13	11.26	10.73	10.79	1,597,622	-0.12(-1.08%)
Aug 23, 2019	11.39	11.59	10.88	10.91	1,732,984	-0.77(-6.62%)
Aug 22, 2019	11.65	11.91	11.55	11.68	1,771,638	+0.05(+0.39%)
Aug 21, 2019	11.63	11.88	11.52	11.63	1,874,451	+0.21(+1.83%)
Aug 20, 2019	11.56	11.63	11.40	11.42	2,782,136	-0.22(-1.87%)
Aug 19, 2019	11.93	11.97	11.58	11.64	2,481,138	-0.01(-0.08%)
Aug 16, 2019	11.32	11.72	11.32	11.65	1,595,559	+0.38(+3.39%)
Aug 15, 2019	11.69	11.78	11.18	11.27	2,300,124	-0.41(-3.50%)
Aug 14, 2019	11.96	11.97	11.44	11.68	3,013,374	-0.51(-4.22%)
Aug 13, 2019	12.13	12.66	12.10	12.19	1,968,597	+0.01(+0.07%)
Aug 12, 2019	12.47	12.53	12.07	12.18	1,642,462	-0.40(-3.16%)
Aug 09, 2019	12.72	12.72	12.41	12.58	1,750,248	-0.27(-2.11%)
Aug 08, 2019	12.83	13.14	12.69	12.85	2,558,163	+0.12(+0.92%)
Aug 07, 2019	12.80	12.97	12.60	12.74	2,584,008	-0.33(-2.55%)
Aug 06, 2019	13.36	13.62	12.71	13.07	3,021,843	-0.02(-0.14%)
Aug 05, 2019	13.28	13.51	13.00	13.09	3,169,937	-0.60(-4.42%)
Aug 02, 2019	13.93	13.93	13.21	13.69	3,385,711	-0.42(-3.01%)

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.