Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	14.46	14.48	14.05	14.10	2,962,758	-0.40(-2.78%)
Jan 30, 2020	14.67	14.91	14.41	14.50	3,247,697	-0.47(-3.12%)
Jan 29, 2020	15.02	15.18	14.75	14.97	1,395,440	+0.03(+0.18%)
Jan 28, 2020	14.80	15.27	14.78	14.94	1,523,690	+0.40(+2.77%)
Jan 27, 2020	14.38	14.81	14.30	14.54	1,170,252	-0.39(-2.63%)
Jan 24, 2020	15.40	15.40	14.81	14.93	911,887	-0.53(-3.43%)
Jan 23, 2020	15.21	15.48	14.75	15.46	1,175,163	+0.14(+0.90%)
Jan 22, 2020	15.38	15.55	15.18	15.33	1,398,396	+0.04(+0.24%)
Jan 21, 2020	15.35	15.51	15.09	15.29	1,701,864	-0.17(-1.12%)
Jan 17, 2020	15.42	15.47	15.17	15.46	1,232,752	+0.06(+0.42%)
Jan 16, 2020	14.93	15.49	14.86	15.40	1,257,846	+0.50(+3.38%)
Jan 15, 2020	14.81	14.98	14.67	14.90	1,252,286	-0.05(-0.31%)
Jan 14, 2020	15.04	15.20	14.84	14.94	1,419,003	-0.14(-0.91%)
Jan 13, 2020	15.13	15.27	14.89	15.08	1,194,991	-0.06(-0.42%)
Jan 10, 2020	15.56	15.60	15.04	15.14	1,183,245	-0.44(-2.82%)
Jan 09, 2020	15.84	15.84	15.53	15.58	930,251	-0.06(-0.41%)
Jan 08, 2020	15.87	15.92	15.56	15.65	1,242,454	-0.27(-1.67%)
Jan 07, 2020	15.82	16.02	15.67	15.91	1,070,266	+0.06(+0.40%)
Jan 06, 2020	15.84	16.03	15.67	15.85	1,419,995	-0.20(-1.25%)
Jan 03, 2020	16.49	16.54	16.04	16.05	1,639,954	-0.91(-5.34%)
Jan 02, 2020	16.90	16.96	16.66	16.96	1,040,343	+0.30(+1.81%)
Dec 31, 2019	16.57	16.86	16.51	16.65	751,345	+0.04(+0.22%)
Dec 30, 2019	16.93	16.93	16.58	16.62	813,750	-0.19(-1.14%)
Dec 27, 2019	16.88	17.01	16.78	16.81	973,852	-0.01(-0.05%)
Dec 26, 2019	16.91	16.92	16.70	16.82	559,195	-0.02(-0.11%)
Dec 24, 2019	16.87	16.90	16.73	16.84	286,986	+0.03(+0.16%)
Dec 23, 2019	16.86	16.93	16.71	16.81	891,071	-0.06(-0.38%)
Dec 20, 2019	17.19	17.21	16.79	16.87	3,621,428	-0.28(-1.65%)
Dec 19, 2019	17.23	17.32	17.08	17.16	1,288,349	-0.19(-1.11%)
Dec 18, 2019	17.20	17.41	17.02	17.35	1,330,940	+0.15(+0.85%)
Dec 17, 2019	17.08	17.28	16.98	17.20	882,093	+0.04(+0.21%)
Dec 16, 2019	17.20	17.56	17.12	17.17	1,321,151	+0.30(+1.79%)
Dec 13, 2019	17.25	17.58	16.76	16.86	2,497,744	-0.44(-2.54%)
Dec 12, 2019	16.58	17.39	16.46	17.30	1,796,198	+0.84(+5.11%)
Dec 11, 2019	16.09	16.59	16.08	16.46	1,030,194	+0.49(+3.04%)
Dec 10, 2019	15.93	16.03	15.64	15.98	652,582	+0.00(+0.00%)
Dec 09, 2019	16.01	16.09	15.97	15.98	895,761	-0.08(-0.51%)
Dec 06, 2019	15.80	16.10	15.67	16.06	1,072,210	+0.59(+3.85%)
Dec 05, 2019	15.30	15.53	15.11	15.46	1,256,622	+0.31(+2.05%)
Dec 04, 2019	15.45	15.62	15.13	15.15	1,425,402	-0.09(-0.60%)
Dec 03, 2019	15.29	15.30	14.96	15.24	1,884,659	-0.37(-2.34%)
Dec 02, 2019	15.62	15.87	15.50	15.61	1,152,315	+0.10(+0.65%)
Nov 29, 2019	15.54	15.67	15.46	15.51	469,713	-0.19(-1.22%)
Nov 27, 2019	15.66	15.77	15.52	15.70	511,461	+0.09(+0.59%)
Nov 26, 2019	15.76	15.88	15.57	15.61	965,710	-0.15(-0.93%)
Nov 25, 2019	15.27	15.78	15.18	15.76	1,190,116	+0.48(+3.18%)
Nov 22, 2019	15.12	15.40	14.99	15.27	918,225	+0.33(+2.20%)
Nov 21, 2019	15.11	15.12	14.81	14.94	617,402	-0.03(-0.18%)
Nov 20, 2019	15.38	15.53	14.86	14.97	1,193,735	-0.40(-2.62%)
Nov 19, 2019	15.40	15.50	15.21	15.37	580,708	+0.08(+0.54%)
Nov 18, 2019	15.18	15.42	15.07	15.29	868,693	-0.05(-0.36%)
Nov 15, 2019	15.64	15.72	15.30	15.35	914,619	-0.13(-0.83%)
Nov 14, 2019	15.61	15.73	15.41	15.47	886,379	-0.08(-0.53%)
Nov 13, 2019	15.88	15.88	15.52	15.56	1,404,511	-0.57(-3.52%)
Nov 12, 2019	16.18	16.23	15.94	16.12	742,121	-0.05(-0.28%)
Nov 11, 2019	16.11	16.21	15.98	16.17	997,059	-0.14(-0.84%)
Nov 08, 2019	16.21	16.43	16.06	16.31	1,429,905	-0.01(-0.06%)
Nov 07, 2019	16.05	16.38	15.99	16.31	2,134,514	+0.56(+3.54%)
Nov 06, 2019	15.92	16.02	15.57	15.76	2,121,488	-0.05(-0.29%)
Nov 05, 2019	16.31	16.46	15.76	15.80	1,696,229	-0.43(-2.63%)
Nov 04, 2019	15.98	16.28	15.79	16.23	1,829,258	+0.53(+3.36%)

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.