Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.11	14.53	13.87	13.95	3,582,803	-0.22(-1.53%)
Apr 28, 2022	13.56	14.44	13.56	14.16	2,477,031	+0.69(+5.10%)
Apr 27, 2022	13.29	13.87	12.71	13.47	1,792,100	-0.51(-3.64%)
Apr 26, 2022	14.45	14.61	13.98	13.98	1,874,810	-0.74(-5.05%)
Apr 25, 2022	14.61	14.88	14.26	14.73	1,925,064	-0.01(-0.06%)
Apr 22, 2022	14.88	15.24	14.66	14.74	1,409,564	-0.71(-4.57%)
Apr 21, 2022	15.94	16.15	15.29	15.44	1,723,699	-0.14(-0.91%)
Apr 20, 2022	15.77	15.96	15.54	15.58	1,113,674	+0.01(+0.06%)
Apr 19, 2022	14.88	15.61	14.84	15.57	1,337,287	+0.83(+5.62%)
Apr 18, 2022	14.56	14.84	14.43	14.75	1,118,495	+0.07(+0.45%)
Apr 14, 2022	14.79	14.97	14.57	14.68	1,287,716	-0.07(-0.45%)
Apr 13, 2022	14.49	14.84	14.35	14.75	1,499,137	+0.30(+2.09%)
Apr 12, 2022	14.25	14.87	14.25	14.44	1,612,536	+0.11(+0.79%)
Apr 11, 2022	14.09	14.87	14.00	14.33	1,275,227	+0.05(+0.33%)
Apr 08, 2022	14.06	14.68	13.91	14.28	1,497,857	+0.12(+0.86%)
Apr 07, 2022	14.44	14.91	13.60	14.16	3,023,850	-0.93(-6.18%)
Apr 06, 2022	15.07	15.27	14.79	15.09	1,523,727	-0.11(-0.74%)
Apr 05, 2022	15.92	16.10	15.16	15.21	1,583,283	-1.03(-6.32%)
Apr 04, 2022	16.12	16.48	16.01	16.23	1,245,531	+0.07(+0.41%)
Apr 01, 2022	16.85	16.89	16.02	16.17	1,702,478	-0.38(-2.28%)
Mar 31, 2022	16.70	16.83	16.53	16.54	1,642,800	-0.27(-1.62%)
Mar 30, 2022	17.08	17.14	16.62	16.82	991,219	-0.45(-2.62%)
Mar 29, 2022	16.79	17.34	16.72	17.27	1,788,792	+1.10(+6.81%)
Mar 28, 2022	16.53	16.58	15.87	16.17	1,336,682	-0.30(-1.83%)
Mar 25, 2022	16.34	16.58	16.11	16.47	1,635,155	+0.08(+0.52%)
Mar 24, 2022	16.39	16.53	16.14	16.38	1,390,917	+0.10(+0.64%)
Mar 23, 2022	16.52	16.72	16.24	16.28	1,159,504	-0.57(-3.41%)
Mar 22, 2022	17.01	17.24	16.74	16.85	1,452,433	+0.04(+0.22%)
Mar 21, 2022	17.30	17.43	16.63	16.82	1,231,536	-0.63(-3.62%)
Mar 18, 2022	17.05	17.50	16.69	17.45	3,082,098	+0.35(+2.04%)
Mar 17, 2022	16.56	17.12	16.47	17.10	1,501,163	+0.16(+0.95%)
Mar 16, 2022	16.26	17.03	16.21	16.94	1,913,679	+1.04(+6.51%)
Mar 15, 2022	15.92	16.22	15.50	15.90	1,335,269	+0.16(+1.02%)
Mar 14, 2022	16.15	16.43	15.47	15.74	2,555,979	-0.21(-1.30%)
Mar 11, 2022	16.05	16.22	15.63	15.95	2,897,708	+0.08(+0.53%)
Mar 10, 2022	15.21			15.87	1,638,607	+0.14(+0.90%)
Mar 09, 2022	15.76	16.13	15.36	15.72	3,313,367	+0.90(+6.10%)
Mar 08, 2022	14.09	15.15	13.76	14.82	3,149,833	+1.06(+7.74%)
Mar 07, 2022	15.19	15.28	13.74	13.76	2,080,418	-1.53(-9.98%)
Mar 04, 2022	16.07	16.15	15.16	15.28	2,216,047	-1.10(-6.72%)
Mar 03, 2022	16.95	17.02	16.21	16.38	2,395,693	-0.59(-3.49%)
Mar 02, 2022	16.20	17.08	16.11	16.98	2,303,523	+1.02(+6.40%)
Mar 01, 2022	17.30	17.30	15.80	15.96	2,083,237	-1.48(-8.49%)
Feb 28, 2022	17.79	18.04	17.25	17.44	2,376,465	-0.98(-5.34%)
Feb 25, 2022	17.82	18.46	17.81	18.42	2,035,880	+0.53(+2.98%)
Feb 24, 2022	17.26	17.92	16.63	17.89	3,042,894	-0.33(-1.80%)
Feb 23, 2022	18.93	19.24	18.19	18.21	2,649,270	-1.95(-9.66%)
Feb 22, 2022	20.64	21.04	20.07	20.16	985,907	-0.54(-2.62%)
Feb 18, 2022				20.70	0	-0.28(-1.34%)
Feb 17, 2022	20.96	21.47	20.90	20.99	768,047	-0.37(-1.71%)
Feb 16, 2022	20.73	21.44	20.69	21.35	1,082,128	+0.36(+1.69%)
Feb 15, 2022	20.18	21.04	20.18	20.99	808,826	+1.25(+6.31%)
Feb 14, 2022	19.63	19.88	19.41	19.75	974,684	+0.20(+1.01%)
Feb 11, 2022	20.63	20.63	19.38	19.55	1,470,889	-1.22(-5.86%)
Feb 10, 2022	21.01	21.58	20.67	20.77	962,895	-0.62(-2.89%)
Feb 09, 2022	21.07	21.60	20.91	21.39	1,123,132	+0.55(+2.65%)
Feb 08, 2022	19.88	20.86	19.75	20.84	1,236,286	+1.14(+5.80%)
Feb 07, 2022	19.83	19.96	19.54	19.69	848,493	-0.08(-0.43%)
Feb 04, 2022	20.05	20.39	19.21	19.78	1,130,062	-0.64(-3.12%)
Feb 03, 2022	20.51		20.38	20.41	1,102,578	-0.20(-0.95%)
Feb 02, 2022	20.64	20.89	20.38	20.61	1,196,185	-0.02(-0.09%)

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.