Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.13	20.14		20.13	2,455,634	+0.92(+4.79%)
Jan 28, 2022	19.67	19.84	18.55	19.21	1,619,500	-0.74(-3.73%)
Jan 27, 2022	20.90	21.28	19.69	19.95	1,157,924	-0.70(-3.38%)
Jan 26, 2022	21.14	21.54	20.37	20.65	1,361,541	-0.09(-0.45%)
Jan 25, 2022	20.68	21.16	19.94	20.74	984,335	-0.37(-1.76%)
Jan 24, 2022	20.03	21.23	19.77	21.12	1,066,482	+0.57(+2.76%)
Jan 21, 2022	20.81	21.14	20.47	20.55	1,247,958	-0.37(-1.78%)
Jan 20, 2022	22.13	22.34	20.87	20.92	1,023,540	-1.35(-6.05%)
Jan 19, 2022	23.36	23.49	22.23	22.27	924,366	-1.12(-4.77%)
Jan 18, 2022	23.24	23.71	23.02	23.38	954,197	-0.18(-0.75%)
Jan 14, 2022				23.56	0	+0.49(+2.14%)
Jan 13, 2022	22.82	23.42	22.61	23.07	592,110	+0.62(+2.77%)
Jan 12, 2022	22.76	22.95	22.33	22.44	762,114	-0.19(-0.82%)
Jan 11, 2022	22.40	22.64	22.04	22.63	568,433	+0.15(+0.66%)
Jan 10, 2022	22.07	22.54	21.91	22.48	1,020,397	+0.24(+1.09%)
Jan 07, 2022	22.65	23.30	22.03	22.24	1,006,519	-0.15(-0.66%)
Jan 06, 2022	21.92	22.58	21.65	22.39	457,179	+0.54(+2.47%)
Jan 05, 2022	22.31	22.63	21.82	21.85	561,927	-0.35(-1.59%)
Jan 04, 2022	21.78	22.33	21.67	22.20	959,365	+0.83(+3.87%)
Jan 03, 2022	21.52	22.03	21.29	21.38	562,872	+0.17(+0.79%)
Dec 31, 2021	20.90	21.30	20.85	21.21	362,490	+0.20(+0.97%)
Dec 30, 2021	21.14	21.52	20.99	21.00	434,007	-0.19(-0.88%)
Dec 29, 2021	21.20	21.48	21.11	21.19	366,890	+0.07(+0.31%)
Dec 28, 2021	20.99	21.28	20.98	21.12	428,719	-0.02(-0.09%)
Dec 27, 2021	20.98	21.16	20.71	21.14	416,219	+0.23(+1.11%)
Dec 23, 2021	20.71	21.11	20.69	20.91	417,676	+0.33(+1.58%)
Dec 22, 2021	20.34	20.67	20.09	20.59	567,674	+0.25(+1.23%)
Dec 21, 2021	19.85	20.36	19.80	20.33	1,083,159	+0.77(+3.94%)
Dec 20, 2021	19.89	20.09	19.09	19.56	1,534,159	-0.80(-3.93%)
Dec 17, 2021	19.97	20.51	19.67	20.36	2,358,879	+0.23(+1.15%)
Dec 16, 2021	21.10	21.41	19.96	20.13	1,317,685	-0.49(-2.39%)
Dec 15, 2021	20.21	20.65	19.64	20.62	1,270,883	+0.25(+1.23%)
Dec 14, 2021	20.04	20.61	20.04	20.37	1,399,401	+0.11(+0.55%)
Dec 13, 2021	20.55	20.68	19.77	20.26	1,234,596	-0.50(-2.42%)
Dec 10, 2021	21.31	21.53	20.69	20.76	1,187,757	-0.28(-1.33%)
Dec 09, 2021	21.31	21.80	20.96	21.04	750,637	-0.59(-2.71%)
Dec 08, 2021	21.79	22.03	21.44	21.63	1,053,193	-0.05(-0.21%)
Dec 07, 2021	21.67	22.02	21.55	21.67	758,061	+0.45(+2.10%)
Dec 06, 2021	21.47	21.54	20.94	21.23	1,239,113	+0.38(+1.83%)
Dec 03, 2021	21.25	21.32	20.42	20.85	1,450,353	-0.26(-1.23%)
Dec 02, 2021	20.35	21.23	20.15	21.11	1,019,289	+1.11(+5.53%)
Dec 01, 2021	20.69	21.23	19.96	20.00	1,319,316	+0.02(+0.09%)
Nov 30, 2021	20.24	20.44	19.73	19.98	1,899,266	-0.63(-3.07%)
Nov 29, 2021	21.64	21.78	20.48	20.61	1,111,454	-0.50(-2.38%)
Nov 26, 2021	21.06	21.29	20.22	21.12	996,991	-1.16(-5.21%)
Nov 24, 2021	22.43	22.70	22.12	22.28	615,780	-0.44(-1.92%)
Nov 23, 2021	22.63	23.00	22.36	22.71	1,472,057	+0.14(+0.62%)
Nov 22, 2021	22.07	22.76	21.90	22.57	1,036,685	+0.63(+2.88%)
Nov 19, 2021	22.12	22.41	21.71	21.94	1,566,883	-0.23(-1.05%)
Nov 18, 2021	21.95	22.23	22.07	22.18	1,818,852	+0.42(+1.92%)
Nov 17, 2021	22.08	22.14	21.28	21.76	1,269,062	-0.48(-2.17%)
Nov 16, 2021	22.33	22.70	22.16	22.24	963,389	-0.05(-0.21%)
Nov 15, 2021	22.53	22.54	22.13	22.29	679,070	-0.15(-0.66%)
Nov 12, 2021	21.98	22.58	21.80	22.44	1,154,382	+0.67(+3.07%)
Nov 11, 2021	21.12	21.82	20.92	21.77	1,272,211	+0.83(+3.95%)
Nov 10, 2021	21.22			20.94	776,321	-0.54(-2.51%)
Nov 09, 2021	21.77	21.87	21.30	21.48	786,379	-0.28(-1.28%)
Nov 08, 2021	22.10	22.21	21.59	21.76	796,118	-0.16(-0.72%)
Nov 05, 2021	22.06	22.22	21.65	21.91	840,385	+0.31(+1.42%)
Nov 04, 2021	21.98	22.23	21.52	21.61	651,702	-0.36(-1.65%)
Nov 03, 2021	20.77	22.17	20.68	21.97	1,045,951	+1.09(+5.23%)
Nov 02, 2021	21.06	21.16	20.66	20.88	807,465	-0.29(-1.36%)

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.