Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		17.98	17.98	17.98	793,964	+0.11(+0.62%)
Dec 30, 2020	17.42	17.91	17.42	17.87	793,964	+0.45(+2.59%)
Dec 29, 2020	17.86	17.91	17.13	17.42	1,011,986	-0.36(-2.02%)
Dec 28, 2020	18.28	18.45	17.78	17.78	1,204,201	-0.28(-1.53%)
Dec 24, 2020	18.28	18.28	17.69	18.05	389,444	-0.10(-0.56%)
Dec 23, 2020	18.41	18.78	18.15	18.15	2,706,608	+0.01(+0.05%)
Dec 22, 2020	17.94	18.30	17.80	18.14	1,278,142	+0.23(+1.29%)
Dec 21, 2020	17.47	17.91	17.21	17.91	1,459,964	-0.06(-0.31%)
Dec 18, 2020	18.58	18.73	17.78	17.97	2,677,907	-0.49(-2.64%)
Dec 17, 2020	18.26	18.66	18.20	18.46	1,363,413	-0.05(-0.25%)
Dec 16, 2020	18.46	18.68	18.16	18.50	1,736,784	+0.24(+1.31%)
Dec 15, 2020	17.91	18.30	17.74	18.26	1,744,826	+0.72(+4.09%)
Dec 14, 2020	17.99	18.14	17.42	17.55	911,932	-0.05(-0.26%)
Dec 11, 2020	17.58	17.86	17.41	17.59	1,146,511	-0.30(-1.70%)
Dec 10, 2020	17.79	17.92	17.48	17.90	1,041,884	-0.24(-1.32%)
Dec 09, 2020	17.96	18.19	17.70	18.14	1,369,185	+0.45(+2.55%)
Dec 08, 2020	17.52	17.99	17.43	17.68	1,674,650	-0.05(-0.26%)
Dec 07, 2020	17.96	17.96	17.28	17.73	1,394,847	-0.28(-1.53%)
Dec 04, 2020	17.17	18.01	17.12	18.01	1,490,030	+1.03(+6.08%)
Dec 03, 2020	16.50	17.27	16.44	16.98	1,601,313	+0.53(+3.25%)
Dec 02, 2020	16.06	16.57	15.81	16.44	1,152,354	+0.12(+0.73%)
Dec 01, 2020	15.90	16.55	15.85	16.32	1,694,139	+0.81(+5.23%)
Nov 30, 2020	16.12	16.21	15.42	15.51	834,815	-0.70(-4.32%)
Nov 27, 2020	16.27	16.39	15.93	16.21	363,279	-0.18(-1.07%)
Nov 25, 2020	16.58	16.59	15.82	16.39	1,020,677	-0.46(-2.73%)
Nov 24, 2020	16.30	16.92	16.18	16.85	1,091,300	+0.87(+5.42%)
Nov 23, 2020	15.23	16.20	15.23	15.98	1,278,225	+0.99(+6.64%)
Nov 20, 2020	15.11	15.16	14.80	14.99	944,243	-0.22(-1.45%)
Nov 19, 2020	15.29	15.61	15.03	15.21	1,198,114	-0.18(-1.20%)
Nov 18, 2020	15.76	15.90	15.38	15.39	952,093	-0.27(-1.71%)
Nov 17, 2020	15.64	15.82	15.32	15.66	1,049,993	-0.36(-2.24%)
Nov 16, 2020	15.66	16.03	15.40	16.02	1,727,350	+0.87(+5.71%)
Nov 13, 2020	14.69	15.17	14.64	15.15	1,049,883	+0.66(+4.58%)
Nov 12, 2020	14.57	14.84	14.31	14.49	1,781,692	-0.36(-2.42%)
Nov 11, 2020	14.98	14.98	14.40	14.85	1,256,592	-0.06(-0.37%)
Nov 10, 2020	14.62	15.03	14.45	14.90	2,038,739	+0.63(+4.39%)
Nov 09, 2020	14.79	15.19	14.19	14.28	1,660,484	+0.84(+6.24%)
Nov 06, 2020	13.94	14.18	13.39	13.44	1,045,866	-0.35(-2.54%)
Nov 05, 2020	13.22	14.00	13.22	13.79	1,098,265	+0.71(+5.42%)
Nov 04, 2020	13.38	13.53	12.98	13.08	832,809	-0.62(-4.51%)
Nov 03, 2020	13.36	13.78	13.26	13.70	1,287,297	+0.70(+5.39%)
Nov 02, 2020	13.11	13.32	12.79	13.00	1,262,288	+0.11(+0.86%)
Oct 30, 2020	13.27	13.41	12.69	12.89	1,257,905	-0.47(-3.52%)
Oct 29, 2020	13.36	13.71	13.06	13.36	1,336,936	+0.17(+1.33%)
Oct 28, 2020	13.18	13.66	12.89	13.18	1,765,608	-0.31(-2.32%)
Oct 27, 2020	13.99	14.18	13.49	13.49	1,872,838	-0.48(-3.43%)
Oct 26, 2020	14.24	14.24	13.75	13.97	775,090	-0.62(-4.23%)
Oct 23, 2020	14.68	14.91	14.56	14.59	1,110,683	+0.07(+0.51%)
Oct 22, 2020	14.30	14.54	14.11	14.52	889,014	+0.52(+3.68%)
Oct 21, 2020	13.72	14.22	13.69	14.00	747,087	+0.23(+1.67%)
Oct 20, 2020	13.81	14.23	13.73	13.77	739,682	+0.18(+1.29%)
Oct 19, 2020	13.82	14.01	13.59	13.59	547,394	-0.18(-1.34%)
Oct 16, 2020	13.70	14.00	13.59	13.78	793,980	+0.22(+1.63%)
Oct 15, 2020	13.21	13.57	13.14	13.56	1,905,732	+0.06(+0.41%)
Oct 14, 2020	13.69	13.86	13.48	13.50	920,928	-0.05(-0.34%)
Oct 13, 2020	13.78	13.84	13.40	13.55	1,587,488	-0.22(-1.61%)
Oct 12, 2020	13.95	13.98	13.64	13.77	724,645	-0.12(-0.86%)
Oct 09, 2020	13.94	14.26	13.86	13.89	1,046,408	+0.05(+0.33%)
Oct 08, 2020	14.43	14.94	13.79	13.84	1,812,779	+0.47(+3.51%)
Oct 07, 2020	13.02	13.44	12.86	13.37	1,356,083	+0.68(+5.37%)
Oct 06, 2020	13.30	13.54	12.68	12.69	1,838,776	-0.31(-2.41%)
Oct 05, 2020	12.66	13.08	12.64	13.01	1,349,641	+0.58(+4.67%)
Oct 02, 2020	11.69	12.57	11.63	12.43	1,474,179	+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.