Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	13.36	13.44	12.76	13.23	2,131,683	-0.55(-3.96%)
Jun 29, 2022	14.01	14.01	13.62	13.78	1,043,089	-0.35(-2.46%)
Jun 28, 2022	14.29	14.68	14.11	14.13	960,983	-0.04(-0.27%)
Jun 27, 2022	14.45	14.45	14.00	14.16	1,551,682	-0.12(-0.86%)
Jun 24, 2022	13.63	14.29	13.53	14.29	4,623,974	+0.75(+5.56%)
Jun 23, 2022	13.44	13.62	13.23	13.53	1,149,429	+0.03(+0.21%)
Jun 22, 2022	13.04	13.68	13.04	13.50	1,060,722	+0.14(+1.06%)
Jun 21, 2022	13.31	13.48	13.01	13.36	1,223,991	+0.56(+4.41%)
Jun 17, 2022	12.68	12.91	12.29	12.80	2,417,831	+0.25(+2.02%)
Jun 16, 2022	14.03	14.03	12.49	12.55	1,575,624	-1.97(-13.54%)
Jun 15, 2022	14.61	14.82	14.25	14.51	1,323,089	+0.18(+1.25%)
Jun 14, 2022	14.14	14.52	14.12	14.33	1,211,971	+0.22(+1.53%)
Jun 13, 2022	15.01	15.03	14.04	14.12	2,174,873	-1.34(-8.70%)
Jun 10, 2022	16.00	16.26	15.38	15.46	957,543	-0.92(-5.63%)
Jun 09, 2022	16.41	16.65	16.33	16.38	944,525	-0.24(-1.41%)
Jun 08, 2022	16.51	16.79	16.32	16.62	1,302,730	+0.12(+0.74%)
Jun 07, 2022	16.22	16.55	16.01	16.50	1,342,625	+0.22(+1.33%)
Jun 06, 2022	16.04	16.33	15.93	16.28	1,058,659	+0.51(+3.22%)
Jun 03, 2022	15.81	15.92	15.55	15.77	1,902,740	-0.35(-2.16%)
Jun 02, 2022	16.03	16.22	15.88	16.12	900,921	+0.22(+1.36%)
Jun 01, 2022	15.79	16.03	15.36	15.90	1,639,508	+0.33(+2.11%)
May 31, 2022	15.20	15.76	15.12	15.57	3,233,775	+0.31(+2.03%)
May 27, 2022	15.23	15.39	15.06	15.26	1,000,065	+0.20(+1.31%)
May 26, 2022	14.60	15.19	14.40	15.07	1,113,859	+0.62(+4.30%)
May 25, 2022	13.73	14.53	13.73	14.45	1,134,165	+0.68(+4.92%)
May 24, 2022	14.14	14.20	13.59	13.77	1,509,339	-0.55(-3.81%)
May 23, 2022	14.54	14.68	14.20	14.31	2,434,974	+0.07(+0.46%)
May 20, 2022	14.94	14.95	13.79	14.25	1,424,868	-0.34(-2.32%)
May 19, 2022	14.25	14.91	14.25	14.59	1,599,126	+0.12(+0.85%)
May 18, 2022	14.66	15.02	14.41	14.46	1,186,843	-0.49(-3.27%)
May 17, 2022	14.45	14.96	14.39	14.95	974,405	+0.98(+7.00%)
May 16, 2022	14.19	14.29	13.72	13.97	919,530	-0.39(-2.69%)
May 13, 2022	13.87	14.41	13.86	14.36	1,536,600	+0.83(+6.12%)
May 12, 2022	13.36	13.75	13.13	13.53	2,320,603	+0.07(+0.49%)
May 11, 2022	13.92	14.33	13.44	13.47	1,385,684	-0.24(-1.72%)
May 10, 2022	14.12	14.18	13.15	13.70	1,327,090	-0.05(-0.34%)
May 09, 2022	14.14	14.46	13.66	13.75	1,251,162	-0.62(-4.32%)
May 06, 2022	14.43	14.61	14.04	14.37	1,823,012	-0.03(-0.20%)
May 05, 2022	14.54	14.82	14.14	14.40	1,817,325	-0.47(-3.16%)
May 04, 2022	14.26	14.88	14.19	14.87	2,129,209	+0.52(+3.65%)
May 03, 2022	13.86	14.36	13.67	14.35	1,423,665	+0.48(+3.44%)
May 02, 2022	13.66	13.91	13.31	13.87	1,487,549	+0.03(+0.20%)
Apr 29, 2022	14.00	14.42	13.77	13.84	3,609,940	-0.21(-1.53%)
Apr 28, 2022	13.46	14.33	13.46	14.06	2,495,792	+0.68(+5.10%)
Apr 27, 2022	13.19	13.77	12.61	13.37	1,805,674	-0.50(-3.64%)
Apr 26, 2022	14.35	14.50	13.88	13.88	1,889,009	-0.74(-5.05%)
Apr 25, 2022	14.50	14.77	14.15	14.62	1,939,644	-0.01(-0.06%)
Apr 22, 2022	14.77	15.13	14.55	14.63	1,420,241	-0.70(-4.57%)
Apr 21, 2022	15.82	16.03	15.18	15.33	1,736,755	-0.14(-0.91%)
Apr 20, 2022	15.65	15.84	15.42	15.47	1,122,109	+0.01(+0.06%)
Apr 19, 2022	14.77	15.49	14.73	15.46	1,347,416	+0.82(+5.62%)
Apr 18, 2022	14.45	14.73	14.33	14.63	1,126,967	+0.07(+0.45%)
Apr 14, 2022	14.68	14.86	14.46	14.57	1,297,469	-0.07(-0.45%)
Apr 13, 2022	14.38	14.73	14.24	14.63	1,510,492	+0.30(+2.09%)
Apr 12, 2022	14.14	14.76	14.14	14.34	1,624,749	+0.11(+0.79%)
Apr 11, 2022	13.98	14.76	13.90	14.22	1,284,885	+0.05(+0.33%)
Apr 08, 2022	13.95	14.57	13.80	14.18	1,509,202	+0.12(+0.86%)
Apr 07, 2022	14.34	14.79	13.49	14.06	3,046,753	-0.93(-6.18%)
Apr 06, 2022	14.95	15.16	14.68	14.98	1,535,268	-0.11(-0.74%)
Apr 05, 2022	15.80	15.98	15.05	15.09	1,595,275	-1.02(-6.32%)
Apr 04, 2022	16.00	16.35	15.89	16.11	1,254,964	+0.07(+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.