Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.80	10.86	10.13	10.53	2,489,762	-0.42(-3.87%)
Jul 30, 2020	11.47	11.47	10.23	10.95	2,983,959	-0.92(-7.76%)
Jul 29, 2020	11.67	11.89	11.64	11.87	1,148,496	+0.22(+1.90%)
Jul 28, 2020	11.71	11.89	11.61	11.65	1,162,393	-0.06(-0.55%)
Jul 27, 2020	11.51	11.74	11.31	11.72	1,549,795	+0.18(+1.52%)
Jul 24, 2020	11.54	11.69	11.40	11.54	991,736	-0.14(-1.18%)
Jul 23, 2020	11.75	11.87	11.45	11.68	1,409,126	-0.08(-0.70%)
Jul 22, 2020	11.43	11.98	11.38	11.76	1,343,208	+0.17(+1.51%)
Jul 21, 2020	11.65	11.74	11.46	11.59	1,117,649	+0.16(+1.37%)
Jul 20, 2020	11.52	11.61	11.19	11.43	895,078	-0.11(-0.96%)
Jul 17, 2020	11.70	12.00	11.46	11.54	1,429,529	-0.13(-1.11%)
Jul 16, 2020	11.82	11.82	11.43	11.67	1,792,388	-0.36(-2.99%)
Jul 15, 2020	11.86	12.14	11.60	12.03	1,672,982	+0.63(+5.49%)
Jul 14, 2020	11.03	11.40	10.83	11.40	1,632,252	+0.43(+3.95%)
Jul 13, 2020	11.24	11.40	10.81	10.97	1,542,637	-0.04(-0.34%)
Jul 10, 2020	10.39	11.02	10.17	11.01	1,443,532	+0.70(+6.79%)
Jul 09, 2020	11.01	11.05	10.11	10.31	1,939,417	-0.34(-3.20%)
Jul 08, 2020	10.35	10.70	10.30	10.65	1,221,911	+0.18(+1.76%)
Jul 07, 2020	10.76	10.86	10.45	10.46	1,409,296	-0.50(-4.54%)
Jul 06, 2020	11.20	11.27	10.66	10.96	1,236,262	+0.12(+1.10%)
Jul 02, 2020	11.21	11.32	10.81	10.84	2,577,147	+0.00(+0.00%)
Jul 01, 2020	11.29	11.63	10.80	10.84	1,661,723	-0.39(-3.45%)
Jun 30, 2020	11.15	11.38	10.83	11.23	1,234,319	-0.06(-0.49%)
Jun 29, 2020	10.46	11.28	10.27	11.28	2,177,201	+1.17(+11.57%)
Jun 26, 2020	10.38	10.43	9.977	10.11	1,789,055	-0.41(-3.85%)
Jun 25, 2020	10.04	10.54	9.903	10.52	985,948	+0.34(+3.35%)
Jun 24, 2020	10.90	10.98	10.03	10.18	1,320,464	-0.98(-8.75%)
Jun 23, 2020	11.32	11.32	10.84	11.16	1,432,703	+0.17(+1.51%)
Jun 22, 2020	10.93	11.11	10.58	10.99	1,175,517	+0.10(+0.93%)
Jun 19, 2020	11.08	11.46	10.64	10.89	2,876,969	+0.12(+1.11%)
Jun 18, 2020	10.79	11.14	10.69	10.77	1,096,842	-0.28(-2.50%)
Jun 17, 2020	11.65	11.65	11.02	11.05	1,421,665	-0.58(-4.99%)
Jun 16, 2020	12.03	12.38	11.50	11.63	1,521,808	+0.29(+2.52%)
Jun 15, 2020	10.78	11.42	10.58	11.34	1,528,985	-0.09(-0.81%)
Jun 12, 2020	11.77	11.79	10.87	11.43	1,525,381	+0.61(+5.62%)
Jun 11, 2020	11.51	11.80	10.76	10.82	2,044,418	-1.79(-14.17%)
Jun 10, 2020	13.82	13.90	12.56	12.61	2,188,389	-1.37(-9.82%)
Jun 09, 2020	13.81	14.29	13.50	13.98	1,587,262	-0.50(-3.44%)
Jun 08, 2020	14.34	14.67	14.17	14.48	1,736,795	+0.62(+4.45%)
Jun 05, 2020	14.42	14.51	13.76	13.86	2,953,825	+0.70(+5.32%)
Jun 04, 2020	13.15	13.27	12.86	13.16	2,173,405	-0.16(-1.18%)
Jun 03, 2020	12.81	13.44	12.75	13.32	1,770,437	+0.93(+7.51%)
Jun 02, 2020	12.29	12.44	12.04	12.39	1,407,694	+0.32(+2.67%)
Jun 01, 2020	11.75	12.20	11.63	12.07	1,666,342	+0.42(+3.64%)
May 29, 2020	11.69	11.92	11.38	11.64	2,957,081	-0.32(-2.69%)
May 28, 2020	12.22	12.46	11.81	11.97	2,562,006	-0.10(-0.84%)
May 27, 2020	11.75	12.11	11.45	12.07	2,548,380	+0.85(+7.55%)
May 26, 2020	11.54	11.69	11.16	11.22	1,859,224	+0.47(+4.37%)
May 22, 2020	10.82	10.87	10.50	10.75	1,264,529	+0.09(+0.86%)
May 21, 2020	10.42	10.85	10.42	10.66	2,237,918	+0.17(+1.58%)
May 20, 2020	10.38	10.58	10.33	10.49	1,816,390	+0.44(+4.40%)
May 19, 2020	9.774	10.37	9.664	10.05	2,430,475	+0.14(+1.39%)
May 18, 2020	9.682	10.09	9.516	9.912	2,601,124	+1.01(+11.39%)
May 15, 2020	8.752	8.936	8.549	8.899	1,479,246	+0.04(+0.42%)
May 14, 2020	8.097	8.936	7.876	8.862	2,495,975	+0.39(+4.57%)
May 13, 2020	9.056	9.120	8.337	8.475	1,771,393	-0.75(-8.09%)
May 12, 2020	9.958	10.02	9.221	9.221	1,196,243	-0.64(-6.45%)
May 11, 2020	9.719	10.04	9.613	9.857	2,122,097	-0.17(-1.65%)
May 08, 2020	9.756	10.12	9.581	10.02	2,179,953	+0.65(+6.98%)
May 07, 2020	9.479	9.820	9.267	9.369	2,734,011	+0.13(+1.40%)
May 06, 2020	9.746	9.912	9.148	9.240	1,837,004	-0.33(-3.46%)
May 05, 2020	10.13	10.30	9.525	9.571	2,093,218	-0.18(-1.89%)
May 04, 2020	9.498	9.894	9.378	9.756	2,548,941	-0.18(-1.76%)

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.