Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.56	25.56	24.59	25.20	742,445	-0.19(-0.73%)
May 27, 2021	24.72	25.49	24.65	25.38	983,450	+1.01(+4.15%)
May 26, 2021	24.04	24.47	23.92	24.37	511,934	+0.45(+1.86%)
May 25, 2021	24.51	24.86	23.91	23.92	923,741	-0.56(-2.28%)
May 24, 2021	25.06	25.06	24.44	24.48	634,158	-0.33(-1.35%)
May 21, 2021	24.56	25.01	24.39	24.81	1,040,679	+0.63(+2.61%)
May 20, 2021	24.44	24.52	23.92	24.18	807,886	-0.26(-1.06%)
May 19, 2021	24.25	24.44	23.75	24.44	712,158	-0.52(-2.08%)
May 18, 2021	26.00	26.10	24.94	24.96	652,777	-0.85(-3.31%)
May 17, 2021	25.31	25.86	24.97	25.82	1,032,424	+0.40(+1.57%)
May 14, 2021	24.80	25.45	24.60	25.42	1,204,220	+0.92(+3.75%)
May 13, 2021	23.45	24.66	23.38	24.50	849,745	+1.18(+5.06%)
May 12, 2021	23.87	24.31	23.26	23.32	891,592	-0.87(-3.61%)
May 11, 2021	23.67	24.51	23.47	24.19	738,515	-0.22(-0.91%)
May 10, 2021	24.81	25.23	24.41	24.41	795,965	-0.42(-1.68%)
May 07, 2021	24.12	24.86	23.85	24.83	701,867	+0.59(+2.45%)
May 06, 2021	23.36	24.24	23.15	24.24	826,925	+0.91(+3.90%)
May 05, 2021	23.52	23.62	23.07	23.33	1,453,230	-0.03(-0.12%)
May 04, 2021	23.49	23.74	22.99	23.36	1,090,071	-0.49(-2.06%)
May 03, 2021	23.96	24.27	23.54	23.85	1,603,355	+0.44(+1.90%)
Apr 30, 2021	24.11	24.33	23.39	23.40	1,678,056	-1.07(-4.38%)
Apr 29, 2021	25.88	26.13	24.42	24.48	1,464,679	-1.16(-4.51%)
Apr 28, 2021	26.29	26.31	25.07	25.63	1,235,838	+0.04(+0.14%)
Apr 27, 2021	25.15	25.64	25.01	25.59	782,216	+0.35(+1.39%)
Apr 26, 2021	25.85	26.22	25.23	25.24	1,250,118	-0.38(-1.48%)
Apr 23, 2021	25.13	25.89	24.86	25.62	1,280,974	+0.84(+3.40%)
Apr 22, 2021	24.99	25.28	24.58	24.78	1,277,522	-0.07(-0.30%)
Apr 21, 2021	23.74	24.88	23.43	24.85	879,134	+1.05(+4.39%)
Apr 20, 2021	24.23	24.32	23.31	23.81	870,770	-0.65(-2.65%)
Apr 19, 2021	24.48	24.75	24.12	24.46	1,250,289	-0.24(-0.97%)
Apr 16, 2021	24.90	25.20	24.41	24.70	847,136	+0.05(+0.19%)
Apr 15, 2021	24.63	24.81	24.23	24.65	854,149	+0.15(+0.60%)
Apr 14, 2021	23.74	24.55	23.73	24.50	1,196,731	+0.86(+3.64%)
Apr 13, 2021	24.77	24.83	23.34	23.64	1,060,826	-1.01(-4.09%)
Apr 12, 2021	24.06	24.66	23.77	24.65	1,352,906	+0.76(+3.17%)
Apr 09, 2021	23.47	23.95	22.95	23.89	2,406,057	+1.32(+5.86%)
Apr 08, 2021	22.44	22.72	21.97	22.57	2,235,397	+0.10(+0.45%)
Apr 07, 2021	23.00	23.22	22.25	22.47	1,417,277	-0.69(-3.00%)
Apr 06, 2021	22.73	23.33	22.67	23.16	1,731,629	+0.40(+1.75%)
Apr 05, 2021	23.14	23.37	22.63	22.76	883,180	+0.04(+0.16%)
Apr 01, 2021	22.61	22.75	22.22	22.73	1,357,515	+0.22(+0.99%)
Mar 31, 2021	23.06	23.12	22.46	22.51	1,161,070	-0.31(-1.34%)
Mar 30, 2021	22.02	22.88	22.02	22.81	1,072,458	+0.90(+4.09%)
Mar 29, 2021	22.65	22.76	21.89	21.91	1,099,158	-0.75(-3.31%)
Mar 26, 2021	22.37	22.70	21.79	22.66	1,048,325	+1.12(+5.20%)
Mar 25, 2021	20.54	21.73	20.00	21.54	1,333,909	+0.64(+3.05%)
Mar 24, 2021	22.00	22.26	20.90	20.91	1,455,880	-0.63(-2.92%)
Mar 23, 2021	22.05	22.47	21.27	21.53	1,631,356	-1.16(-5.10%)
Mar 22, 2021	23.33	23.33	22.28	22.69	1,506,708	-0.71(-3.04%)
Mar 19, 2021	23.67	23.88	22.99	23.40	2,730,274	-0.27(-1.13%)
Mar 18, 2021	24.54	25.00	23.56	23.67	911,607	-1.14(-4.59%)
Mar 17, 2021	23.96	24.84	23.89	24.81	731,393	+0.63(+2.60%)
Mar 16, 2021	24.60	24.68	23.82	24.18	868,551	-0.60(-2.43%)
Mar 15, 2021	25.12	25.41	24.19	24.78	1,173,261	-0.06(-0.26%)
Mar 12, 2021	24.33	25.11	24.12	24.85	1,258,163	+0.78(+3.23%)
Mar 11, 2021	24.19	24.44	23.80	24.07	930,966	+0.06(+0.23%)
Mar 10, 2021	23.46	24.36	23.40	24.01	878,169	+0.65(+2.77%)
Mar 09, 2021	23.47	23.82	22.82	23.37	1,478,538	+0.26(+1.12%)
Mar 08, 2021	22.87	23.38	22.44	23.11	1,550,667	+0.60(+2.67%)
Mar 05, 2021	22.21	22.51	20.92	22.51	2,121,084	+0.82(+3.80%)
Mar 04, 2021	22.49	22.97	20.98	21.68	1,360,358	-0.82(-3.66%)
Mar 03, 2021	22.68	23.76	22.51	22.51	1,367,431	+0.11(+0.49%)
Mar 02, 2021	22.42	22.90	22.22	22.39	1,155,428	-0.09(-0.41%)

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.