Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	21.63	21.63	20.59	20.58	1,467,609	-0.99(-4.59%)
Sep 29, 2021	21.84	22.01	21.29	21.57	1,376,434	-0.18(-0.81%)
Sep 28, 2021	22.40	22.59	21.69	21.75	840,501	-0.59(-2.65%)
Sep 27, 2021	21.37	22.61	21.37	22.34	1,729,190	+0.93(+4.32%)
Sep 24, 2021	20.95	21.50	20.86	21.42	1,393,377	+0.43(+2.03%)
Sep 23, 2021	20.42	21.21	20.42	20.99	844,694	+0.90(+4.47%)
Sep 22, 2021	19.73	20.41	19.54	20.09	710,957	+0.75(+3.88%)
Sep 21, 2021	19.73	19.74	18.93	19.34	1,044,771	-0.13(-0.67%)
Sep 20, 2021	19.60	19.93	19.07	19.47	1,334,128	-0.90(-4.41%)
Sep 17, 2021	20.97	20.98	20.09	20.37	2,636,059	-0.56(-2.70%)
Sep 16, 2021	21.15	21.26	20.55	20.93	1,176,861	+0.01(+0.04%)
Sep 15, 2021	20.29	20.95	20.17	20.92	836,764	+0.64(+3.15%)
Sep 14, 2021	20.67	20.74	19.91	20.29	909,503	-0.26(-1.26%)
Sep 13, 2021	20.18	20.59	20.18	20.55	951,571	+0.74(+3.74%)
Sep 10, 2021	19.70	20.23	19.57	19.80	1,109,413	+0.24(+1.23%)
Sep 09, 2021	19.96	19.96	19.41	19.56	1,339,041	-0.51(-2.54%)
Sep 08, 2021	20.55	20.90	19.76	20.07	997,086	-0.77(-3.69%)
Sep 07, 2021	20.84	21.28	20.80	20.84	616,160	-0.24(-1.14%)
Sep 03, 2021	21.30	21.46	21.01	21.08	631,093	-0.25(-1.17%)
Sep 02, 2021	21.37	21.43	21.04	21.33	872,510	+0.04(+0.17%)
Sep 01, 2021	21.51	21.61	21.01	21.29	592,190	-0.23(-1.07%)
Aug 31, 2021	21.65	21.79	21.34	21.53	646,900	-0.18(-0.81%)
Aug 30, 2021	22.22	22.22	21.63	21.70	525,113	-0.38(-1.72%)
Aug 27, 2021	21.23	22.18	21.23	22.08	612,034	+0.89(+4.19%)
Aug 26, 2021	21.68	21.70	21.14	21.19	467,948	-0.43(-1.97%)
Aug 25, 2021	21.59	21.80	21.36	21.62	615,808	+0.09(+0.43%)
Aug 24, 2021	21.25	21.72	21.25	21.53	420,646	+0.45(+2.15%)
Aug 23, 2021	20.91	21.09	20.81	21.07	500,315	+0.27(+1.29%)
Aug 20, 2021	20.68	20.87	20.43	20.80	682,454	+0.03(+0.13%)
Aug 19, 2021	21.31	21.36	20.59	20.78	938,920	-0.93(-4.31%)
Aug 18, 2021	21.68	22.13	21.60	21.71	753,820	+0.04(+0.17%)
Aug 17, 2021	21.79	21.89	21.07	21.67	975,893	-0.56(-2.54%)
Aug 16, 2021	21.98	22.31	21.70	22.24	694,340	-0.02(-0.08%)
Aug 13, 2021	22.48	22.50	22.04	22.26	330,531	-0.19(-0.87%)
Aug 12, 2021	22.76	22.80	22.20	22.45	831,148	-0.21(-0.94%)
Aug 11, 2021	22.24	22.68	21.94	22.66	841,059	+0.48(+2.16%)
Aug 10, 2021	21.73	22.22	21.58	22.19	644,936	+0.38(+1.73%)
Aug 09, 2021	21.65	21.93	21.28	21.81	1,213,478	-0.11(-0.50%)
Aug 06, 2021	21.72	22.08	21.48	21.92	849,681	+0.49(+2.28%)
Aug 05, 2021	21.22	21.71	21.19	21.43	830,228	+0.25(+1.17%)
Aug 04, 2021	21.71	21.72	21.17	21.18	1,057,252	-0.82(-3.73%)
Aug 03, 2021	21.76	22.03	21.27	22.00	891,673	+0.26(+1.19%)
Aug 02, 2021	22.64	23.24	21.66	21.74	1,512,449	-0.53(-2.36%)
Jul 30, 2021	22.03	22.44	21.69	22.27	1,187,142	+0.33(+1.51%)
Jul 29, 2021	21.76	22.19	21.55	21.94	845,290	+0.65(+3.08%)
Jul 28, 2021	21.09	21.51	20.84	21.28	645,674	+0.33(+1.58%)
Jul 27, 2021	21.12	21.23	20.66	20.95	569,102	-0.43(-2.03%)
Jul 26, 2021	21.15	21.49	21.00	21.38	601,366	+0.37(+1.75%)
Jul 23, 2021	21.16	21.27	20.87	21.01	692,615	+0.14(+0.66%)
Jul 22, 2021	21.42	21.58	20.85	20.88	788,931	-0.73(-3.37%)
Jul 21, 2021	21.72	22.18	21.54	21.60	786,352	+0.19(+0.90%)
Jul 20, 2021	20.38	21.53	20.30	21.41	1,274,014	+1.09(+5.35%)
Jul 19, 2021	19.95	20.73	19.81	20.32	1,981,194	-0.29(-1.43%)
Jul 16, 2021	21.27	21.48	20.54	20.62	2,405,198	-0.77(-3.58%)
Jul 15, 2021	20.90	21.48	20.86	21.38	1,734,409	+0.07(+0.35%)
Jul 14, 2021	21.45	21.71	21.16	21.31	1,046,121	+0.09(+0.43%)
Jul 13, 2021	21.22	21.44	20.96	21.22	1,711,616	-0.03(-0.13%)
Jul 12, 2021	20.99	21.35	20.82	21.25	682,647	+0.05(+0.22%)
Jul 09, 2021	20.90	21.36	20.69	21.20	915,024	+0.93(+4.59%)
Jul 08, 2021	20.07	20.65	19.68	20.27	866,246	-0.39(-1.87%)
Jul 07, 2021	20.88	21.21	20.31	20.66	1,024,555	-0.32(-1.54%)
Jul 06, 2021	21.84	21.84	20.73	20.98	887,581	-0.88(-4.05%)
Jul 02, 2021	22.35	22.35	21.82	21.86	540,325	-0.55(-2.47%)

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.