Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	22.03	22.45	21.69	22.27	1,186,939	+0.33(+1.51%)
Jul 29, 2021	21.77	22.19	21.56	21.94	845,145	+0.65(+3.07%)
Jul 28, 2021	21.09	21.52	20.84	21.29	645,564	+0.33(+1.58%)
Jul 27, 2021	21.12	21.23	20.67	20.95	569,005	-0.43(-2.03%)
Jul 26, 2021	21.16	21.50	21.01	21.39	601,263	+0.37(+1.75%)
Jul 23, 2021	21.17	21.27	20.88	21.02	692,497	+0.14(+0.66%)
Jul 22, 2021	21.42	21.58	20.85	20.88	788,796	-0.73(-3.37%)
Jul 21, 2021	21.72	22.18	21.54	21.61	786,218	+0.19(+0.90%)
Jul 20, 2021	20.38	21.53	20.31	21.41	1,273,796	+1.09(+5.35%)
Jul 19, 2021	19.95	20.73	19.81	20.33	1,980,856	-0.29(-1.43%)
Jul 16, 2021	21.28	21.48	20.55	20.62	2,404,787	-0.77(-3.58%)
Jul 15, 2021	20.91	21.48	20.86	21.39	1,734,113	+0.07(+0.35%)
Jul 14, 2021	21.45	21.71	21.17	21.31	1,045,942	+0.09(+0.43%)
Jul 13, 2021	21.22	21.44	20.96	21.22	1,711,324	-0.03(-0.13%)
Jul 12, 2021	20.99	21.35	20.82	21.25	682,530	+0.05(+0.22%)
Jul 09, 2021	20.91	21.37	20.70	21.20	914,868	+0.93(+4.59%)
Jul 08, 2021	20.08	20.65	19.68	20.27	866,098	-0.39(-1.87%)
Jul 07, 2021	20.88	21.21	20.32	20.66	1,024,380	-0.32(-1.54%)
Jul 06, 2021	21.84	21.84	20.74	20.98	887,430	-0.88(-4.05%)
Jul 02, 2021	22.36	22.36	21.82	21.87	540,233	-0.55(-2.47%)
Jul 01, 2021	22.20	22.56	22.11	22.42	764,791	+0.52(+2.36%)
Jun 30, 2021	21.45	21.99	21.39	21.90	841,800	+0.24(+1.11%)
Jun 29, 2021	21.86	22.13	21.48	21.66	728,059	-0.08(-0.38%)
Jun 28, 2021	22.18	22.19	21.49	21.75	726,573	-0.31(-1.42%)
Jun 25, 2021	22.37	22.65	22.03	22.06	4,919,394	-0.24(-1.07%)
Jun 24, 2021	22.27	22.40	22.05	22.30	673,628	+0.41(+1.90%)
Jun 23, 2021	21.78	22.10	21.75	21.88	791,581	+0.17(+0.76%)
Jun 22, 2021	21.51	21.84	21.17	21.72	1,023,905	+0.14(+0.64%)
Jun 21, 2021	21.47	21.96	21.39	21.58	1,196,292	+0.41(+1.96%)
Jun 18, 2021	21.42	21.53	20.86	21.17	2,611,913	-0.73(-3.33%)
Jun 17, 2021	23.54	23.54	21.60	21.89	1,221,741	-1.60(-6.83%)
Jun 16, 2021	23.76	23.99	23.28	23.50	724,423	-0.46(-1.92%)
Jun 15, 2021	23.75	24.02	23.57	23.96	531,484	+0.25(+1.05%)
Jun 14, 2021	24.21	24.44	23.61	23.71	750,662	-0.56(-2.32%)
Jun 11, 2021	24.13	24.33	24.03	24.27	456,801	+0.40(+1.66%)
Jun 10, 2021	24.80	24.90	23.86	23.88	718,013	-0.69(-2.81%)
Jun 09, 2021	25.03	25.06	24.36	24.57	745,814	-0.64(-2.52%)
Jun 08, 2021	24.90	25.34	24.48	25.20	602,547	+0.16(+0.63%)
Jun 07, 2021	25.66	25.78	24.96	25.05	1,240,679	-0.67(-2.62%)
Jun 04, 2021	25.88	25.92	25.24	25.72	827,953	-0.10(-0.39%)
Jun 03, 2021	24.89	26.00	24.71	25.82	803,007	+0.96(+3.86%)
Jun 02, 2021	25.87	25.93	24.72	24.86	1,015,316	-0.78(-3.06%)
Jun 01, 2021	25.25	25.71	25.02	25.65	1,041,104	+0.64(+2.54%)
May 28, 2021	25.37	25.37	24.41	25.01	747,941	-0.18(-0.73%)
May 27, 2021	24.54	25.30	24.47	25.19	990,730	+1.00(+4.15%)
May 26, 2021	23.87	24.29	23.75	24.19	515,724	+0.44(+1.86%)
May 25, 2021	24.33	24.68	23.74	23.75	930,578	-0.55(-2.28%)
May 24, 2021	24.87	24.87	24.26	24.30	638,852	-0.33(-1.35%)
May 21, 2021	24.38	24.83	24.21	24.63	1,048,382	+0.63(+2.61%)
May 20, 2021	24.26	24.34	23.75	24.01	813,866	-0.26(-1.06%)
May 19, 2021	24.07	24.26	23.57	24.26	717,429	-0.52(-2.08%)
May 18, 2021	25.81	25.90	24.75	24.78	657,609	-0.85(-3.31%)
May 17, 2021	25.12	25.67	24.79	25.63	1,040,066	+0.40(+1.57%)
May 14, 2021	24.61	25.26	24.42	25.23	1,213,134	+0.91(+3.75%)
May 13, 2021	23.28	24.48	23.21	24.32	856,034	+1.17(+5.06%)
May 12, 2021	23.69	24.13	23.09	23.15	898,192	-0.87(-3.61%)
May 11, 2021	23.50	24.33	23.30	24.01	743,981	-0.22(-0.91%)
May 10, 2021	24.63	25.05	24.23	24.24	801,857	-0.41(-1.68%)
May 07, 2021	23.94	24.68	23.67	24.65	707,062	+0.59(+2.45%)
May 06, 2021	23.18	24.06	22.98	24.06	833,046	+0.90(+3.90%)
May 05, 2021	23.35	23.44	22.90	23.16	1,463,986	-0.03(-0.12%)
May 04, 2021	23.31	23.57	22.82	23.18	1,098,140	-0.49(-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.