Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.31	15.88	15.24	15.69	3,209,466	+0.31(+2.03%)
May 27, 2022	15.34	15.50	15.17	15.38	992,547	+0.20(+1.31%)
May 26, 2022	14.71	15.31	14.51	15.18	1,105,486	+0.63(+4.30%)
May 25, 2022	13.83	14.64	13.83	14.55	1,125,639	+0.68(+4.92%)
May 24, 2022	14.25	14.31	13.70	13.87	1,497,993	-0.55(-3.81%)
May 23, 2022	14.65	14.79	14.31	14.42	2,416,670	+0.07(+0.46%)
May 20, 2022	15.06	15.07	13.89	14.36	1,414,157	-0.34(-2.32%)
May 19, 2022	14.36	15.02	14.36	14.70	1,587,105	+0.12(+0.85%)
May 18, 2022	14.77	15.13	14.52	14.57	1,177,922	-0.49(-3.27%)
May 17, 2022	14.56	15.08	14.50	15.07	967,081	+0.99(+7.00%)
May 16, 2022	14.30	14.39	13.82	14.08	912,618	-0.39(-2.68%)
May 13, 2022	13.98	14.52	13.97	14.47	1,525,049	+0.83(+6.11%)
May 12, 2022	13.46	13.86	13.23	13.64	2,303,158	+0.07(+0.49%)
May 11, 2022	14.02	14.44	13.54	13.57	1,375,267	-0.24(-1.72%)
May 10, 2022	14.22	14.29	13.25	13.81	1,317,114	-0.05(-0.34%)
May 09, 2022	14.25	14.57	13.77	13.85	1,241,757	-0.63(-4.32%)
May 06, 2022	14.54	14.73	14.15	14.48	1,809,308	-0.03(-0.20%)
May 05, 2022	14.65	14.93	14.25	14.51	1,803,664	-0.47(-3.16%)
May 04, 2022	14.37	14.99	14.29	14.98	2,113,203	+0.53(+3.65%)
May 03, 2022	13.96	14.47	13.78	14.45	1,412,963	+0.48(+3.44%)
May 02, 2022	13.77	14.01	13.41	13.97	1,476,367	+0.03(+0.20%)
Apr 29, 2022	14.11	14.53	13.87	13.95	3,582,803	-0.22(-1.53%)
Apr 28, 2022	13.56	14.44	13.56	14.16	2,477,031	+0.69(+5.10%)
Apr 27, 2022	13.29	13.87	12.71	13.47	1,792,100	-0.51(-3.64%)
Apr 26, 2022	14.45	14.61	13.98	13.98	1,874,810	-0.74(-5.05%)
Apr 25, 2022	14.61	14.88	14.26	14.73	1,925,064	-0.01(-0.06%)
Apr 22, 2022	14.88	15.24	14.66	14.74	1,409,564	-0.71(-4.57%)
Apr 21, 2022	15.94	16.15	15.29	15.44	1,723,699	-0.14(-0.91%)
Apr 20, 2022	15.77	15.96	15.54	15.58	1,113,674	+0.01(+0.06%)
Apr 19, 2022	14.88	15.61	14.84	15.57	1,337,287	+0.83(+5.62%)
Apr 18, 2022	14.56	14.84	14.43	14.75	1,118,495	+0.07(+0.45%)
Apr 14, 2022	14.79	14.97	14.57	14.68	1,287,716	-0.07(-0.45%)
Apr 13, 2022	14.49	14.84	14.35	14.75	1,499,137	+0.30(+2.09%)
Apr 12, 2022	14.25	14.87	14.25	14.44	1,612,536	+0.11(+0.79%)
Apr 11, 2022	14.09	14.87	14.00	14.33	1,275,227	+0.05(+0.33%)
Apr 08, 2022	14.06	14.68	13.91	14.28	1,497,857	+0.12(+0.86%)
Apr 07, 2022	14.44	14.91	13.60	14.16	3,023,850	-0.93(-6.18%)
Apr 06, 2022	15.07	15.27	14.79	15.09	1,523,727	-0.11(-0.74%)
Apr 05, 2022	15.92	16.10	15.16	15.21	1,583,283	-1.03(-6.32%)
Apr 04, 2022	16.12	16.48	16.01	16.23	1,245,531	+0.07(+0.41%)
Apr 01, 2022	16.85	16.89	16.02	16.17	1,702,478	-0.38(-2.28%)
Mar 31, 2022	16.70	16.83	16.53	16.54	1,642,800	-0.27(-1.62%)
Mar 30, 2022	17.08	17.14	16.62	16.82	991,219	-0.45(-2.62%)
Mar 29, 2022	16.79	17.34	16.72	17.27	1,788,792	+1.10(+6.81%)
Mar 28, 2022	16.53	16.58	15.87	16.17	1,336,682	-0.30(-1.83%)
Mar 25, 2022	16.34	16.58	16.11	16.47	1,635,155	+0.08(+0.52%)
Mar 24, 2022	16.39	16.53	16.14	16.38	1,390,917	+0.10(+0.64%)
Mar 23, 2022	16.52	16.72	16.24	16.28	1,159,504	-0.57(-3.41%)
Mar 22, 2022	17.01	17.24	16.74	16.85	1,452,433	+0.04(+0.22%)
Mar 21, 2022	17.30	17.43	16.63	16.82	1,231,536	-0.63(-3.62%)
Mar 18, 2022	17.05	17.50	16.69	17.45	3,082,098	+0.35(+2.04%)
Mar 17, 2022	16.56	17.12	16.47	17.10	1,501,163	+0.16(+0.95%)
Mar 16, 2022	16.26	17.03	16.21	16.94	1,913,679	+1.04(+6.51%)
Mar 15, 2022	15.92	16.22	15.50	15.90	1,335,269	+0.16(+1.02%)
Mar 14, 2022	16.15	16.43	15.47	15.74	2,555,979	-0.21(-1.30%)
Mar 11, 2022	16.05	16.22	15.63	15.95	2,897,708	+0.08(+0.53%)
Mar 10, 2022	15.21			15.87	1,638,607	+0.14(+0.90%)
Mar 09, 2022	15.76	16.13	15.36	15.72	3,313,367	+0.90(+6.10%)
Mar 08, 2022	14.09	15.15	13.76	14.82	3,149,833	+1.06(+7.74%)
Mar 07, 2022	15.19	15.28	13.74	13.76	2,080,418	-1.53(-9.98%)
Mar 04, 2022	16.07	16.15	15.16	15.28	2,216,047	-1.10(-6.72%)
Mar 03, 2022	16.95	17.02	16.21	16.38	2,395,693	-0.59(-3.49%)
Mar 02, 2022	16.20	17.08	16.11	16.98	2,303,523	+1.02(+6.40%)

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.