Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.77	22.12	20.97	21.77	1,035,383	+0.15(+0.68%)
Feb 25, 2021	22.99	23.09	21.58	21.63	1,066,233	-1.14(-5.02%)
Feb 24, 2021	21.52	22.90	21.11	22.77	1,698,724	+1.44(+6.78%)
Feb 23, 2021	21.02	21.69	20.47	21.32	2,190,475	+0.01(+0.04%)
Feb 22, 2021	20.10	21.48	19.95	21.32	1,903,473	+0.94(+4.62%)
Feb 19, 2021	19.90	20.66	19.63	20.37	1,950,803	+1.18(+6.15%)
Feb 18, 2021	19.65	20.36	18.86	19.19	2,064,894	-1.66(-7.98%)
Feb 17, 2021	20.40	20.97	20.13	20.86	1,147,468	+0.16(+0.80%)
Feb 16, 2021	20.68	20.84	20.43	20.69	835,848	+0.27(+1.34%)
Feb 12, 2021	20.31	20.58	20.09	20.42	963,646	-0.16(-0.80%)
Feb 11, 2021	21.11	21.44	20.13	20.58	1,303,255	-0.42(-2.00%)
Feb 10, 2021	21.69	21.69	20.73	21.00	1,067,145	-0.42(-1.96%)
Feb 09, 2021	21.39	21.58	21.04	21.43	1,818,880	-0.09(-0.43%)
Feb 08, 2021	20.36	21.55	20.27	21.52	1,569,250	+1.34(+6.66%)
Feb 05, 2021	20.79	20.79	20.07	20.17	2,398,507	+0.33(+1.66%)
Feb 04, 2021	19.66	19.93	19.50	19.84	2,648,696	+0.28(+1.45%)
Feb 03, 2021	18.85	19.59	18.82	19.56	1,253,789	+0.68(+3.58%)
Feb 02, 2021	18.52	19.01	18.32	18.88	1,204,043	+0.70(+3.87%)
Feb 01, 2021	17.94	18.23	17.60	18.18	1,054,014	+0.48(+2.69%)
Jan 29, 2021	18.12	18.55	17.23	17.70	2,707,110	-0.52(-2.86%)
Jan 28, 2021	18.03	18.72	17.90	18.22	1,717,465	+0.48(+2.73%)
Jan 27, 2021	18.12	18.44	17.59	17.74	1,761,642	-1.04(-5.55%)
Jan 26, 2021	19.24	19.37	18.73	18.78	1,006,912	-0.31(-1.63%)
Jan 25, 2021	19.49	19.66	18.44	19.09	1,524,586	-0.57(-2.88%)
Jan 22, 2021	19.58	19.99	19.28	19.66	1,289,745	+0.00(+0.00%)
Jan 21, 2021	19.72	19.91	19.51	19.66	1,808,422	+0.01(+0.05%)
Jan 20, 2021	20.00	20.16	19.32	19.65	1,215,082	+0.08(+0.42%)
Jan 19, 2021	19.14	19.58	18.74	19.57	1,686,632	+0.63(+3.33%)
Jan 15, 2021	18.94	19.08	18.38	18.94	2,180,560	-0.36(-1.85%)
Jan 14, 2021	19.92	20.03	19.24	19.29	1,793,346	-0.35(-1.77%)
Jan 13, 2021	20.73	20.75	19.64	19.64	1,903,323	-1.07(-5.17%)
Jan 12, 2021	19.93	20.73	19.72	20.71	2,012,111	+0.82(+4.14%)
Jan 11, 2021	18.96	19.95	18.75	19.89	1,596,111	-0.04(-0.18%)
Jan 08, 2021	20.55	20.60	19.59	19.93	1,639,466	-0.52(-2.55%)
Jan 07, 2021	19.93	20.59	19.74	20.45	1,747,850	+0.83(+4.24%)
Jan 06, 2021	18.95	20.17	18.89	19.61	2,081,266	+1.12(+6.08%)
Jan 05, 2021	17.37	18.89	17.31	18.49	2,861,046	+1.04(+5.98%)
Jan 04, 2021	18.06	18.11	17.15	17.45	1,369,743	-0.40(-2.25%)
Dec 31, 2020		17.85	17.85	17.85	799,704	+0.11(+0.62%)
Dec 30, 2020	17.29	17.79	17.29	17.74	799,704	+0.45(+2.59%)
Dec 29, 2020	17.73	17.79	17.01	17.29	1,019,302	-0.36(-2.02%)
Dec 28, 2020	18.15	18.32	17.65	17.65	1,212,908	-0.27(-1.53%)
Dec 24, 2020	18.15	18.15	17.57	17.92	392,260	-0.10(-0.56%)
Dec 23, 2020	18.28	18.65	18.02	18.02	2,726,176	+0.01(+0.05%)
Dec 22, 2020	17.81	18.17	17.68	18.01	1,287,382	+0.23(+1.29%)
Dec 21, 2020	17.35	17.79	17.08	17.79	1,470,519	-0.05(-0.31%)
Dec 18, 2020	18.44	18.59	17.65	17.84	2,697,268	-0.48(-2.64%)
Dec 17, 2020	18.12	18.53	18.07	18.33	1,373,271	-0.05(-0.25%)
Dec 16, 2020	18.33	18.54	18.03	18.37	1,749,341	+0.24(+1.31%)
Dec 15, 2020	17.78	18.17	17.61	18.13	1,757,441	+0.71(+4.09%)
Dec 14, 2020	17.86	18.01	17.29	17.42	918,525	-0.05(-0.26%)
Dec 11, 2020	17.46	17.73	17.28	17.47	1,154,800	-0.30(-1.70%)
Dec 10, 2020	17.67	17.79	17.36	17.77	1,049,417	-0.24(-1.32%)
Dec 09, 2020	17.83	18.06	17.58	18.01	1,379,084	+0.45(+2.55%)
Dec 08, 2020	17.39	17.86	17.30	17.56	1,686,757	-0.05(-0.26%)
Dec 07, 2020	17.83	17.83	17.16	17.60	1,404,931	-0.27(-1.53%)
Dec 04, 2020	17.05	17.88	16.99	17.88	1,500,803	+1.02(+6.08%)
Dec 03, 2020	16.38	17.15	16.32	16.85	1,612,891	+0.53(+3.25%)
Dec 02, 2020	15.95	16.45	15.69	16.32	1,160,686	+0.12(+0.73%)

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.