Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.42	15.55	15.35	15.40	473,190	-0.19(-1.22%)
Nov 27, 2019	15.54	15.65	15.40	15.59	515,246	+0.09(+0.59%)
Nov 26, 2019	15.64	15.76	15.46	15.50	972,858	-0.15(-0.93%)
Nov 25, 2019	15.16	15.67	15.07	15.64	1,198,925	+0.48(+3.18%)
Nov 22, 2019	15.01	15.29	14.88	15.16	925,022	+0.33(+2.20%)
Nov 21, 2019	15.00	15.01	14.71	14.83	621,972	-0.03(-0.18%)
Nov 20, 2019	15.27	15.41	14.75	14.86	1,202,571	-0.40(-2.62%)
Nov 19, 2019	15.29	15.39	15.10	15.26	585,006	+0.08(+0.54%)
Nov 18, 2019	15.07	15.31	14.96	15.18	875,123	-0.05(-0.36%)
Nov 15, 2019	15.52	15.60	15.19	15.23	921,389	-0.13(-0.83%)
Nov 14, 2019	15.50	15.61	15.30	15.36	892,940	-0.08(-0.53%)
Nov 13, 2019	15.77	15.77	15.40	15.44	1,414,907	-0.56(-3.52%)
Nov 12, 2019	16.06	16.11	15.82	16.00	747,614	-0.05(-0.28%)
Nov 11, 2019	16.00	16.09	15.86	16.05	1,004,439	-0.14(-0.84%)
Nov 08, 2019	16.09	16.31	15.94	16.19	1,440,489	-0.01(-0.06%)
Nov 07, 2019	15.93	16.26	15.88	16.20	2,150,313	+0.55(+3.54%)
Nov 06, 2019	15.80	15.90	15.46	15.64	2,137,191	-0.05(-0.29%)
Nov 05, 2019	16.19	16.34	15.64	15.69	1,708,784	-0.42(-2.63%)
Nov 04, 2019	15.86	16.16	15.68	16.11	1,842,798	+0.52(+3.36%)
Nov 01, 2019	14.87	15.60	14.80	15.59	2,681,887	+0.93(+6.35%)
Oct 31, 2019	15.45	15.51	14.58	14.66	2,435,007	-0.70(-4.53%)
Oct 30, 2019	15.27	15.63	14.98	15.35	2,369,280	+0.17(+1.13%)
Oct 29, 2019	15.03	15.27	14.86	15.18	1,291,170	+0.09(+0.60%)
Oct 28, 2019	15.05	15.27	15.00	15.09	1,378,097	+0.19(+1.27%)
Oct 25, 2019	14.44	14.97	14.34	14.90	1,151,642	+0.46(+3.19%)
Oct 24, 2019	14.58	14.75	14.32	14.44	1,028,003	-0.21(-1.42%)
Oct 23, 2019	14.67	14.67	14.32	14.65	1,195,301	+0.04(+0.25%)
Oct 22, 2019	14.09	14.65	14.02	14.61	1,171,018	+0.49(+3.45%)
Oct 21, 2019	14.30	14.40	14.04	14.12	1,545,283	+0.11(+0.77%)
Oct 18, 2019	13.76	14.11	13.76	14.02	987,644	+0.18(+1.31%)
Oct 17, 2019	13.95	13.95	13.70	13.83	1,332,529	+0.02(+0.13%)
Oct 16, 2019	13.49	13.93	13.49	13.82	1,207,250	+0.37(+2.75%)
Oct 15, 2019	13.34	13.70	13.15	13.45	1,561,501	+0.13(+0.95%)
Oct 14, 2019	13.09	13.36	12.95	13.32	1,028,140	+0.11(+0.82%)
Oct 11, 2019	12.73	13.34	12.66	13.21	2,174,500	+0.86(+6.94%)
Oct 10, 2019	12.21	12.62	12.16	12.35	1,384,259	+0.29(+2.39%)
Oct 09, 2019	12.07	12.16	11.88	12.06	1,970,405	+0.24(+2.06%)
Oct 08, 2019	11.95	12.01	11.76	11.82	1,244,021	-0.40(-3.25%)
Oct 07, 2019	12.25	12.41	12.15	12.22	1,063,944	-0.14(-1.10%)
Oct 04, 2019	12.31	12.50	12.20	12.35	1,115,653	-0.04(-0.29%)
Oct 03, 2019	12.28	12.43	12.09	12.39	1,025,824	+0.03(+0.22%)
Oct 02, 2019	12.46	12.53	12.09	12.36	1,497,497	-0.32(-2.49%)
Oct 01, 2019	13.19	13.42	12.62	12.68	1,104,493	-0.36(-2.77%)
Sep 30, 2019	12.82	13.12	12.67	13.04	1,519,918	+0.19(+1.48%)
Sep 27, 2019	12.88	13.16	12.72	12.85	1,240,340	+0.04(+0.28%)
Sep 26, 2019	12.90	12.92	12.70	12.81	974,234	-0.07(-0.56%)
Sep 25, 2019	12.81	13.06	12.72	12.89	1,536,454	+0.06(+0.49%)
Sep 24, 2019	13.36	13.42	12.74	12.82	1,333,930	-0.43(-3.27%)
Sep 23, 2019	13.26	13.46	13.11	13.26	1,464,623	-0.23(-1.67%)
Sep 20, 2019	13.63	13.68	13.44	13.48	2,592,413	-0.12(-0.86%)
Sep 19, 2019	13.50	13.82	13.41	13.60	1,770,765	+0.16(+1.21%)
Sep 18, 2019	13.57	13.78	13.32	13.44	1,622,965	-0.15(-1.13%)
Sep 17, 2019	13.68	13.68	13.34	13.59	2,573,281	-0.24(-1.76%)
Sep 16, 2019	13.53	14.13	13.42	13.83	1,738,751	+0.08(+0.59%)
Sep 13, 2019	13.28	14.18	13.26	13.75	3,858,555	+0.79(+6.06%)
Sep 12, 2019	13.29	13.35	12.85	12.97	2,525,578	-0.42(-3.10%)
Sep 11, 2019	13.94	13.99	12.93	13.38	3,696,777	-0.65(-4.63%)
Sep 10, 2019	13.11	14.09	12.97	14.03	2,439,782	+0.83(+6.29%)
Sep 09, 2019	12.83	13.33	12.83	13.20	1,720,338	+0.49(+3.83%)
Sep 06, 2019	12.55	12.76	12.49	12.72	2,190,113	+0.21(+1.66%)
Sep 05, 2019	11.79	12.59	11.79	12.51	2,708,178	+0.97(+8.37%)
Sep 04, 2019	11.40	11.60	11.29	11.54	1,722,597	+0.46(+4.16%)

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.