Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	20.87	21.01	20.40	20.54	1,808,067	-0.36(-1.73%)
Oct 28, 2021	20.60	20.97	20.38	20.90	1,475,540	+0.35(+1.71%)
Oct 27, 2021	19.97	20.59	19.48	20.55	2,049,519	+0.08(+0.41%)
Oct 26, 2021	21.54			20.46	5,098,551	-2.84(-12.19%)
Oct 25, 2021	22.93	23.42	22.87	23.30	989,374	+0.70(+3.11%)
Oct 22, 2021	23.60	23.68	22.55	22.60	753,425	-0.89(-3.78%)
Oct 21, 2021	23.19	23.53	22.99	23.49	528,849	+0.31(+1.36%)
Oct 20, 2021	22.19	23.38	22.04	23.17	910,462	+0.58(+2.58%)
Oct 19, 2021	22.66	22.87	22.39	22.59	410,304	+0.13(+0.58%)
Oct 18, 2021	22.93	23.05	22.45	22.46	562,182	-0.75(-3.23%)
Oct 15, 2021	23.37	23.60	23.20	23.21	935,461	+0.32(+1.42%)
Oct 14, 2021	22.72	22.90	22.38	22.89	533,632	+0.42(+1.85%)
Oct 13, 2021	22.59	22.67	22.16	22.47	684,656	-0.20(-0.90%)
Oct 12, 2021	22.61	22.80	22.40	22.67	442,790	+0.15(+0.66%)
Oct 11, 2021	22.66	23.01	22.42	22.53	746,728	-0.17(-0.73%)
Oct 08, 2021	22.49	23.27	22.36	22.69	1,017,417	+0.34(+1.53%)
Oct 07, 2021	21.80	22.59	21.48	22.35	1,279,457	+1.07(+5.05%)
Oct 06, 2021	21.36	21.70	20.73	21.28	723,772	-0.57(-2.63%)
Oct 05, 2021	21.71	22.01	21.36	21.85	1,004,583	+0.16(+0.73%)
Oct 04, 2021	22.14	22.57	21.68	21.69	1,475,401	-0.29(-1.31%)
Oct 01, 2021	20.92	22.19	20.92	21.98	1,574,666	+1.40(+6.79%)
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%)

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.