Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	12.53	12.63	12.25	12.49	1,880,847	-0.21(-1.68%)
May 30, 2023	13.03	13.14	12.67	12.71	1,374,870	-0.22(-1.73%)
May 26, 2023	12.74	13.04	12.52	12.93	1,337,324	+0.31(+2.46%)
May 25, 2023	13.03	13.04	12.46	12.62	2,002,178	-0.42(-3.20%)
May 24, 2023	13.25	13.26	12.74	13.04	1,087,207	-0.34(-2.54%)
May 23, 2023	13.35	13.61	13.33	13.38	721,620	-0.04(-0.29%)
May 22, 2023	13.27	13.44	13.09	13.42	1,029,227	+0.32(+2.45%)
May 19, 2023	13.46	13.52	13.04	13.10	815,838	-0.19(-1.46%)
May 18, 2023	13.11	13.33	13.10	13.29	1,061,179	+0.10(+0.74%)
May 17, 2023	12.80	13.25	12.78	13.19	1,034,360	+0.52(+4.14%)
May 16, 2023	12.91	13.01	12.64	12.67	824,344	-0.40(-3.05%)
May 15, 2023	13.18	13.24	13.03	13.07	1,117,826	-0.04(-0.30%)
May 12, 2023	13.43	13.43	13.02	13.11	754,312	-0.24(-1.82%)
May 11, 2023	13.11	13.36	13.08	13.35	1,008,481	+0.07(+0.51%)
May 10, 2023	13.51	13.59	13.04	13.28	1,011,375	+0.07(+0.51%)
May 09, 2023	13.41	13.45	13.20	13.21	1,357,398	-0.39(-2.83%)
May 08, 2023	13.68	13.77	13.41	13.60	848,844	-0.02(-0.14%)
May 05, 2023	13.27	13.77	13.13	13.62	1,455,963	+0.73(+5.69%)
May 04, 2023	13.56	13.65	12.87	12.88	1,226,054	-0.83(-6.04%)
May 03, 2023	13.86	13.98	13.68	13.71	1,364,153	-0.11(-0.77%)
May 02, 2023	13.67	13.85	13.44	13.82	1,335,872	+0.12(+0.84%)
May 01, 2023	14.30	14.47	13.62	13.70	1,315,674	-0.55(-3.85%)
Apr 28, 2023	14.09	14.80	13.93	14.25	1,627,728	+0.52(+3.79%)
Apr 27, 2023	13.65	13.76	13.23	13.73	1,013,050	+0.20(+1.50%)
Apr 26, 2023	13.62	13.80	13.44	13.53	1,034,757	-0.14(-1.06%)
Apr 25, 2023	13.78	13.96	13.59	13.68	858,874	-0.36(-2.54%)
Apr 24, 2023	13.90	14.14	13.84	14.03	859,907	+0.19(+1.39%)
Apr 21, 2023	14.01	14.13	13.71	13.84	997,246	-0.22(-1.58%)
Apr 20, 2023	13.78	14.17	13.78	14.06	704,874	-0.15(-1.08%)
Apr 19, 2023	14.04	14.22	13.92	14.21	726,725	+0.03(+0.20%)
Apr 18, 2023	14.37	14.41	14.02	14.19	738,375	-0.04(-0.27%)
Apr 17, 2023	14.23	14.34	14.05	14.22	792,664	-0.06(-0.40%)
Apr 14, 2023	14.15	14.43	14.04	14.28	646,022	+0.11(+0.75%)
Apr 13, 2023	14.21	14.29	14.00	14.18	653,716	+0.07(+0.48%)
Apr 12, 2023	14.46	14.51	14.06	14.11	577,869	-0.02(-0.14%)
Apr 11, 2023	14.09	14.30	14.03	14.13	684,821	+0.19(+1.38%)
Apr 10, 2023	13.66	14.01	13.57	13.94	1,729,869	+0.13(+0.91%)
Apr 06, 2023	13.94	14.05	13.68	13.81	968,700	-0.06(-0.42%)
Apr 05, 2023	14.03	14.17	13.68	13.87	1,078,230	-0.35(-2.44%)
Apr 04, 2023	14.67	14.67	14.00	14.21	941,171	-0.39(-2.64%)
Apr 03, 2023	14.42	14.65	14.36	14.60	1,032,607	+0.10(+0.66%)
Mar 31, 2023	14.29	14.56	14.25	14.50	1,159,846	+0.38(+2.66%)
Mar 30, 2023	14.21	14.28	14.04	14.13	831,279	+0.15(+1.10%)
Mar 29, 2023	13.92	14.00	13.69	13.97	960,242	+0.26(+1.90%)
Mar 28, 2023	13.50	13.77	13.42	13.71	783,658	+0.20(+1.50%)
Mar 27, 2023	13.51	13.59	13.35	13.51	1,000,190	+0.26(+1.96%)
Mar 24, 2023	13.02	13.35	12.87	13.25	1,009,418	+0.03(+0.22%)
Mar 23, 2023	13.38	13.72	13.10	13.22	799,548	-0.04(-0.29%)
Mar 22, 2023	13.63	13.72	13.24	13.26	1,513,693	-0.31(-2.27%)
Mar 21, 2023	13.67	13.82	13.43	13.57	1,559,648	+0.34(+2.55%)
Mar 20, 2023	13.06	13.48	13.06	13.23	1,395,572	+0.23(+1.78%)
Mar 17, 2023	13.40	13.40	12.90	13.00	2,077,383	-0.52(-3.85%)
Mar 16, 2023	12.98	13.70	12.95	13.52	1,068,487	+0.30(+2.26%)
Mar 15, 2023	13.06	13.26	12.83	13.22	2,051,974	-0.51(-3.72%)
Mar 14, 2023	13.83	14.14	13.52	13.73	1,176,245	+0.29(+2.15%)
Mar 13, 2023	13.49	13.65	13.11	13.44	1,871,997	-0.53(-3.79%)
Mar 10, 2023	14.54	14.54	13.83	13.97	1,404,399	-0.59(-4.04%)
Mar 09, 2023	15.31	15.38	14.52	14.56	1,796,338	-0.77(-5.03%)
Mar 08, 2023	15.39	15.47	15.11	15.33	821,257	+0.04(+0.25%)
Mar 07, 2023	15.48	15.66	15.26	15.29	1,171,636	-0.23(-1.49%)
Mar 06, 2023	15.74	15.81	15.42	15.53	1,198,674	-0.18(-1.17%)
Mar 03, 2023	15.63	15.73	15.44	15.71	772,363	+0.37(+2.39%)
Mar 02, 2023	15.00	15.36	14.96	15.34	763,776	+0.13(+0.82%)

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.