Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.58	10.88	9.249	10.59	5,236,479	+0.98(+10.15%)
Apr 29, 2020	9.378	9.746	9.332	9.617	3,348,870	+0.60(+6.64%)
Apr 28, 2020	9.350	9.479	8.908	9.019	1,696,224	+0.17(+1.87%)
Apr 27, 2020	8.530	9.037	8.448	8.853	2,550,916	+0.40(+4.68%)
Apr 24, 2020	8.236	8.549	7.978	8.457	2,198,841	+0.40(+4.91%)
Apr 23, 2020	7.886	8.438	7.840	8.061	1,696,426	+0.26(+3.31%)
Apr 22, 2020	7.720	7.950	7.499	7.803	1,828,058	+0.30(+4.05%)
Apr 21, 2020	7.379	7.618	7.259	7.499	1,721,272	-0.18(-2.28%)
Apr 20, 2020	7.987	8.116	7.609	7.674	1,963,052	-0.64(-7.65%)
Apr 17, 2020	8.328	8.752	8.162	8.309	2,418,552	+0.57(+7.38%)
Apr 16, 2020	8.015	8.107	7.554	7.738	1,816,467	-0.40(-4.87%)
Apr 15, 2020	7.895	8.171	7.600	8.134	1,406,050	-0.33(-3.92%)
Apr 14, 2020	8.742	8.991	8.328	8.466	1,172,851	+0.17(+2.00%)
Apr 13, 2020	8.853	9.028	8.051	8.300	1,304,490	-0.45(-5.16%)
Apr 09, 2020	8.586	9.231	8.475	8.752	2,072,595	+0.68(+8.45%)
Apr 08, 2020	7.683	8.337	7.462	8.070	1,792,594	+0.65(+8.82%)
Apr 07, 2020	7.729	8.213	7.255	7.416	3,162,594	+0.10(+1.39%)
Apr 06, 2020	6.752	7.499	6.734	7.314	2,356,457	+0.99(+15.74%)
Apr 03, 2020	6.881	6.918	5.988	6.320	1,987,815	-0.36(-5.38%)
Apr 02, 2020	6.430	6.918	6.267	6.679	1,971,485	+0.15(+2.26%)
Apr 01, 2020	6.762	6.928	6.370	6.531	1,681,314	-0.66(-9.22%)
Mar 31, 2020	7.333	7.692	6.992	7.195	2,721,911	-0.10(-1.39%)
Mar 30, 2020	7.370	7.462	7.006	7.296	2,353,920	-0.18(-2.46%)
Mar 27, 2020	7.176	7.812	6.872	7.480	2,293,282	-0.18(-2.40%)
Mar 26, 2020	7.222	7.757	7.084	7.664	2,905,860	+0.52(+7.22%)
Mar 25, 2020	7.149	7.816	6.568	7.149	4,734,361	+0.32(+4.72%)
Mar 24, 2020	6.255	7.351	6.098	6.826	3,027,859	+1.14(+20.10%)
Mar 23, 2020	5.444	5.744	4.873	5.684	2,680,765	+0.25(+4.58%)
Mar 20, 2020	5.435	6.154	5.159	5.435	5,121,946	+0.12(+2.25%)
Mar 19, 2020	3.924	5.417	3.924	5.315	4,442,517	+1.34(+33.56%)
Mar 18, 2020	4.772	4.918	3.888	3.980	4,610,688	-1.13(-22.16%)
Mar 17, 2020	5.896	5.997	4.689	5.113	5,315,186	-0.71(-12.18%)
Mar 16, 2020	7.370	7.370	5.629	5.822	4,307,714	-2.51(-30.17%)
Mar 13, 2020	8.070	8.346	7.250	8.337	3,244,094	+0.76(+9.96%)
Mar 12, 2020	8.042	8.442	7.554	7.582	2,409,310	-1.81(-19.31%)
Mar 11, 2020	9.488	9.737	9.083	9.396	3,355,692	-0.48(-4.85%)
Mar 10, 2020	9.986	10.21	9.360	9.875	2,167,379	+0.40(+4.18%)
Mar 09, 2020	9.608	10.08	9.166	9.479	3,016,446	-1.22(-11.37%)
Mar 06, 2020	10.95	11.39	10.36	10.70	2,476,410	-0.71(-6.22%)
Mar 05, 2020	12.02	12.26	11.31	11.40	3,067,218	-1.16(-9.24%)
Mar 04, 2020	12.70	12.73	11.98	12.57	2,776,195	+0.15(+1.19%)
Mar 03, 2020	13.30	13.50	12.29	12.42	2,309,516	-0.85(-6.39%)
Mar 02, 2020	13.27	13.28	12.51	13.27	3,168,600	+0.02(+0.14%)
Feb 28, 2020	12.39	13.39	12.25	13.25	2,482,489	+0.31(+2.42%)
Feb 27, 2020	13.15	13.55	12.71	12.93	1,940,246	-0.69(-5.07%)
Feb 26, 2020	13.82	14.07	13.42	13.62	2,537,065	+0.03(+0.20%)
Feb 25, 2020	14.62	14.64	13.57	13.60	2,091,989	-0.94(-6.48%)
Feb 24, 2020	14.90	15.14	14.53	14.54	2,757,884	-1.31(-8.26%)
Feb 21, 2020	16.06	16.08	15.68	15.85	983,797	-0.41(-2.53%)
Feb 20, 2020	15.80	16.40	15.69	16.26	1,219,460	+0.33(+2.07%)
Feb 19, 2020	15.81	16.03	15.80	15.93	1,703,887	+0.14(+0.87%)
Feb 18, 2020	15.86	16.05	15.62	15.79	1,505,405	-0.27(-1.71%)
Feb 14, 2020	16.58	16.99	15.94	16.07	1,560,612	-0.32(-1.95%)
Feb 13, 2020	15.46	16.42	15.46	16.39	2,137,848	+0.95(+6.16%)
Feb 12, 2020	15.19	15.74	15.14	15.44	2,471,892	+0.58(+3.88%)
Feb 11, 2020	14.11	14.93	14.04	14.86	2,762,036	+0.71(+5.05%)
Feb 10, 2020	14.52	14.53	14.07	14.15	1,169,275	-0.42(-2.89%)
Feb 07, 2020	14.79	14.87	14.57	14.57	1,494,384	-0.45(-2.99%)
Feb 06, 2020	15.37	15.40	15.02	15.02	1,255,301	-0.29(-1.91%)
Feb 05, 2020	15.21	15.44	15.18	15.31	1,311,774	+0.38(+2.51%)
Feb 04, 2020	15.06	15.24	14.88	14.93	1,300,475	+0.30(+2.06%)

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.