Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.60	11.83	11.29	11.56	2,979,479	-0.32(-2.69%)
May 28, 2020	12.12	12.37	11.72	11.88	2,581,411	-0.10(-0.84%)
May 27, 2020	11.67	12.02	11.36	11.98	2,567,681	+0.84(+7.55%)
May 26, 2020	11.46	11.60	11.07	11.14	1,873,306	+0.47(+4.37%)
May 22, 2020	10.74	10.79	10.42	10.67	1,274,107	+0.09(+0.86%)
May 21, 2020	10.34	10.77	10.34	10.58	2,254,868	+0.16(+1.58%)
May 20, 2020	10.30	10.51	10.25	10.41	1,830,147	+0.44(+4.40%)
May 19, 2020	9.701	10.29	9.591	9.975	2,448,884	+0.14(+1.39%)
May 18, 2020	9.609	10.01	9.445	9.838	2,620,825	+1.01(+11.39%)
May 15, 2020	8.686	8.869	8.485	8.832	1,490,450	+0.04(+0.42%)
May 14, 2020	8.037	8.869	7.817	8.795	2,514,880	+0.38(+4.57%)
May 13, 2020	8.987	9.051	8.274	8.411	1,784,809	-0.74(-8.09%)
May 12, 2020	9.883	9.947	9.152	9.152	1,205,303	-0.63(-6.45%)
May 11, 2020	9.646	9.966	9.541	9.783	2,138,170	-0.16(-1.65%)
May 08, 2020	9.682	10.05	9.509	9.947	2,196,464	+0.65(+6.98%)
May 07, 2020	9.408	9.746	9.198	9.298	2,754,719	+0.13(+1.40%)
May 06, 2020	9.673	9.838	9.079	9.170	1,850,918	-0.33(-3.46%)
May 05, 2020	10.06	10.22	9.454	9.499	2,109,073	-0.18(-1.89%)
May 04, 2020	9.426	9.819	9.307	9.682	2,568,247	-0.17(-1.76%)
May 01, 2020	10.08	10.13	9.527	9.856	3,025,853	-0.66(-6.26%)
Apr 30, 2020	10.50	10.80	9.179	10.51	5,276,141	+0.97(+10.15%)
Apr 29, 2020	9.307	9.673	9.262	9.545	3,374,235	+0.59(+6.64%)
Apr 28, 2020	9.280	9.408	8.841	8.951	1,709,072	+0.16(+1.87%)
Apr 27, 2020	8.466	8.969	8.384	8.786	2,570,237	+0.39(+4.68%)
Apr 24, 2020	8.174	8.485	7.918	8.393	2,215,496	+0.39(+4.91%)
Apr 23, 2020	7.826	8.375	7.781	8.000	1,709,275	+0.26(+3.31%)
Apr 22, 2020	7.662	7.890	7.442	7.744	1,841,904	+0.30(+4.05%)
Apr 21, 2020	7.323	7.561	7.205	7.442	1,734,309	-0.17(-2.28%)
Apr 20, 2020	7.927	8.055	7.552	7.616	1,977,920	-0.63(-7.65%)
Apr 17, 2020	8.265	8.686	8.101	8.247	2,436,870	+0.57(+7.38%)
Apr 16, 2020	7.954	8.046	7.497	7.680	1,830,225	-0.39(-4.87%)
Apr 15, 2020	7.835	8.110	7.543	8.073	1,416,700	-0.33(-3.92%)
Apr 14, 2020	8.677	8.923	8.265	8.402	1,181,734	+0.16(+2.00%)
Apr 13, 2020	8.786	8.960	7.991	8.238	1,314,371	-0.45(-5.16%)
Apr 09, 2020	8.521	9.161	8.411	8.686	2,088,293	+0.68(+8.45%)
Apr 08, 2020	7.625	8.274	7.406	8.009	1,806,171	+0.65(+8.82%)
Apr 07, 2020	7.671	8.151	7.200	7.360	3,186,548	+0.10(+1.39%)
Apr 06, 2020	6.702	7.442	6.683	7.259	2,374,306	+0.99(+15.74%)
Apr 03, 2020	6.830	6.866	5.943	6.272	2,002,871	-0.36(-5.38%)
Apr 02, 2020	6.382	6.866	6.219	6.629	1,986,418	+0.15(+2.26%)
Apr 01, 2020	6.711	6.875	6.322	6.482	1,694,049	-0.66(-9.22%)
Mar 31, 2020	7.278	7.634	6.939	7.141	2,742,527	-0.10(-1.39%)
Mar 30, 2020	7.314	7.406	6.953	7.241	2,371,748	-0.18(-2.46%)
Mar 27, 2020	7.122	7.753	6.821	7.424	2,310,652	-0.18(-2.40%)
Mar 26, 2020	7.168	7.698	7.031	7.607	2,927,869	+0.51(+7.22%)
Mar 25, 2020	7.095	7.758	6.519	7.095	4,770,220	+0.32(+4.72%)
Mar 24, 2020	6.208	7.296	6.053	6.775	3,050,792	+1.13(+20.10%)
Mar 23, 2020	5.403	5.701	4.837	5.641	2,701,069	+0.25(+4.58%)
Mar 20, 2020	5.394	6.107	5.120	5.394	5,160,740	+0.12(+2.25%)
Mar 19, 2020	3.895	5.376	3.895	5.275	4,476,166	+1.33(+33.56%)
Mar 18, 2020	4.736	4.881	3.858	3.950	4,645,610	-1.12(-22.16%)
Mar 17, 2020	5.851	5.952	4.654	5.074	5,355,444	-0.70(-12.18%)
Mar 16, 2020	7.314	7.314	5.586	5.778	4,340,341	-2.50(-30.17%)
Mar 13, 2020	8.009	8.283	7.195	8.274	3,268,666	+0.75(+9.96%)
Mar 12, 2020	7.982	8.379	7.497	7.525	2,427,558	-1.80(-19.31%)
Mar 11, 2020	9.417	9.664	9.015	9.326	3,381,108	-0.48(-4.85%)
Mar 10, 2020	9.911	10.13	9.289	9.801	2,183,795	+0.39(+4.18%)
Mar 09, 2020	9.536	10.00	9.097	9.408	3,039,293	-1.21(-11.37%)
Mar 06, 2020	10.87	11.30	10.29	10.61	2,495,167	-0.70(-6.22%)
Mar 05, 2020	11.93	12.17	11.22	11.32	3,090,449	-1.15(-9.24%)
Mar 04, 2020	12.61	12.64	11.89	12.47	2,797,222	+0.15(+1.19%)
Mar 03, 2020	13.20	13.39	12.20	12.32	2,327,009	-0.84(-6.39%)

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.