Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.57	16.86	16.50	16.65	751,473	+0.04(+0.22%)
Dec 30, 2019	16.93	16.93	16.58	16.61	813,890	-0.19(-1.14%)
Dec 27, 2019	16.88	17.01	16.78	16.81	974,019	-0.01(-0.05%)
Dec 26, 2019	16.91	16.92	16.70	16.82	559,290	-0.02(-0.11%)
Dec 24, 2019	16.87	16.90	16.72	16.83	287,035	+0.03(+0.16%)
Dec 23, 2019	16.86	16.93	16.71	16.81	891,223	-0.06(-0.38%)
Dec 20, 2019	17.19	17.21	16.79	16.87	3,622,047	-0.28(-1.65%)
Dec 19, 2019	17.23	17.32	17.08	17.15	1,288,570	-0.19(-1.11%)
Dec 18, 2019	17.20	17.41	17.02	17.35	1,331,168	+0.15(+0.85%)
Dec 17, 2019	17.08	17.28	16.98	17.20	882,244	+0.04(+0.21%)
Dec 16, 2019	17.20	17.56	17.12	17.16	1,321,376	+0.30(+1.79%)
Dec 13, 2019	17.25	17.57	16.76	16.86	2,498,171	-0.44(-2.54%)
Dec 12, 2019	16.58	17.38	16.46	17.30	1,796,506	+0.84(+5.11%)
Dec 11, 2019	16.08	16.59	16.07	16.46	1,030,370	+0.48(+3.04%)
Dec 10, 2019	15.93	16.03	15.64	15.97	652,694	+0.00(+0.00%)
Dec 09, 2019	16.01	16.08	15.96	15.97	895,914	-0.08(-0.51%)
Dec 06, 2019	15.80	16.10	15.67	16.06	1,072,393	+0.59(+3.85%)
Dec 05, 2019	15.30	15.53	15.10	15.46	1,256,837	+0.31(+2.05%)
Dec 04, 2019	15.44	15.62	15.12	15.15	1,425,646	-0.09(-0.60%)
Dec 03, 2019	15.29	15.30	14.96	15.24	1,884,982	-0.37(-2.34%)
Dec 02, 2019	15.62	15.86	15.50	15.61	1,152,512	+0.10(+0.65%)
Nov 29, 2019	15.53	15.66	15.46	15.51	469,793	-0.19(-1.22%)
Nov 27, 2019	15.65	15.76	15.52	15.70	511,548	+0.09(+0.59%)
Nov 26, 2019	15.75	15.87	15.57	15.61	965,875	-0.15(-0.93%)
Nov 25, 2019	15.27	15.78	15.18	15.75	1,190,319	+0.48(+3.18%)
Nov 22, 2019	15.11	15.40	14.99	15.27	918,382	+0.33(+2.20%)
Nov 21, 2019	15.10	15.11	14.81	14.94	617,507	-0.03(-0.18%)
Nov 20, 2019	15.38	15.53	14.86	14.97	1,193,940	-0.40(-2.62%)
Nov 19, 2019	15.40	15.50	15.21	15.37	580,807	+0.08(+0.54%)
Nov 18, 2019	15.18	15.42	15.07	15.29	868,842	-0.05(-0.36%)
Nov 15, 2019	15.64	15.72	15.30	15.34	914,775	-0.13(-0.83%)
Nov 14, 2019	15.61	15.73	15.41	15.47	886,531	-0.08(-0.53%)
Nov 13, 2019	15.88	15.88	15.52	15.55	1,404,751	-0.57(-3.52%)
Nov 12, 2019	16.17	16.23	15.94	16.12	742,248	-0.05(-0.28%)
Nov 11, 2019	16.11	16.20	15.97	16.17	997,230	-0.14(-0.84%)
Nov 08, 2019	16.20	16.43	16.06	16.30	1,430,149	-0.01(-0.06%)
Nov 07, 2019	16.05	16.38	15.99	16.31	2,134,879	+0.56(+3.54%)
Nov 06, 2019	15.92	16.02	15.57	15.75	2,121,851	-0.05(-0.29%)
Nov 05, 2019	16.31	16.45	15.75	15.80	1,696,519	-0.43(-2.63%)
Nov 04, 2019	15.97	16.27	15.79	16.23	1,829,571	+0.53(+3.36%)
Nov 01, 2019	14.98	15.71	14.91	15.70	2,662,637	+0.94(+6.35%)
Oct 31, 2019	15.56	15.62	14.68	14.76	2,417,529	-0.70(-4.53%)
Oct 30, 2019	15.38	15.74	15.09	15.46	2,352,274	+0.17(+1.13%)
Oct 29, 2019	15.14	15.38	14.96	15.29	1,281,902	+0.09(+0.60%)
Oct 28, 2019	15.16	15.38	15.11	15.20	1,368,205	+0.19(+1.27%)
Oct 25, 2019	14.54	15.08	14.44	15.01	1,143,376	+0.46(+3.19%)
Oct 24, 2019	14.68	14.85	14.43	14.54	1,020,624	-0.21(-1.42%)
Oct 23, 2019	14.77	14.78	14.43	14.75	1,186,722	+0.04(+0.25%)
Oct 22, 2019	14.19	14.75	14.12	14.72	1,162,613	+0.49(+3.45%)
Oct 21, 2019	14.41	14.51	14.14	14.23	1,534,192	+0.11(+0.77%)
Oct 18, 2019	13.86	14.22	13.86	14.12	980,554	+0.18(+1.31%)
Oct 17, 2019	14.05	14.05	13.80	13.93	1,322,965	+0.02(+0.13%)
Oct 16, 2019	13.59	14.03	13.59	13.92	1,198,584	+0.37(+2.75%)
Oct 15, 2019	13.43	13.80	13.25	13.54	1,550,293	+0.13(+0.95%)
Oct 14, 2019	13.18	13.45	13.05	13.42	1,020,761	+0.11(+0.82%)
Oct 11, 2019	12.83	13.43	12.75	13.31	2,158,892	+0.86(+6.95%)
Oct 10, 2019	12.30	12.72	12.24	12.44	1,374,323	+0.29(+2.39%)
Oct 09, 2019	12.16	12.25	11.96	12.15	1,956,262	+0.25(+2.06%)
Oct 08, 2019	12.03	12.10	11.84	11.91	1,235,092	-0.40(-3.25%)
Oct 07, 2019	12.33	12.50	12.23	12.31	1,056,308	-0.14(-1.10%)
Oct 04, 2019	12.40	12.59	12.29	12.44	1,107,645	-0.04(-0.29%)
Oct 03, 2019	12.37	12.52	12.18	12.48	1,018,461	+0.03(+0.22%)
Oct 02, 2019	12.55	12.62	12.18	12.45	1,486,748	-0.32(-2.49%)

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.