Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	11.48	11.70	11.24	11.35	1,342,217	-0.01(-0.08%)
Sep 29, 2020	11.39	11.49	11.26	11.36	1,208,191	-0.05(-0.40%)
Sep 28, 2020	11.02	11.56	11.01	11.40	1,514,022	+0.76(+7.09%)
Sep 25, 2020	10.42	10.68	10.38	10.65	1,410,882	+0.06(+0.61%)
Sep 24, 2020	10.59	10.73	10.32	10.58	955,274	-0.09(-0.86%)
Sep 23, 2020	11.01	11.25	10.67	10.68	1,211,137	-0.35(-3.17%)
Sep 22, 2020	11.06	11.33	10.90	11.03	1,259,161	+0.08(+0.76%)
Sep 21, 2020	11.63	11.75	10.89	10.94	1,566,105	-1.18(-9.73%)
Sep 18, 2020	12.55	12.64	12.04	12.12	2,924,255	-0.29(-2.37%)
Sep 17, 2020	12.45	12.61	12.17	12.42	1,339,459	-0.24(-1.89%)
Sep 16, 2020	13.26	13.30	12.65	12.66	2,081,582	-0.55(-4.18%)
Sep 15, 2020	13.69	13.82	13.16	13.21	1,190,351	-0.30(-2.25%)
Sep 14, 2020	13.24	13.54	13.01	13.51	1,014,775	+0.50(+3.82%)
Sep 11, 2020	12.99	13.08	12.76	13.01	812,329	+0.15(+1.15%)
Sep 10, 2020	13.44	13.65	12.84	12.87	1,839,687	-0.38(-2.85%)
Sep 09, 2020	13.16	13.29	12.86	13.24	1,229,223	+0.29(+2.20%)
Sep 08, 2020	12.96	13.38	12.73	12.96	1,390,396	-0.22(-1.68%)
Sep 04, 2020	13.36	13.40	12.80	13.18	1,265,071	+0.08(+0.63%)
Sep 03, 2020	13.81	13.93	12.94	13.10	1,392,562	-0.80(-5.77%)
Sep 02, 2020	13.33	13.94	13.21	13.90	2,095,788	+0.64(+4.86%)
Sep 01, 2020	12.66	13.25	12.39	13.25	1,533,974	+0.41(+3.15%)
Aug 31, 2020	13.05	13.05	12.63	12.85	1,917,943	-0.15(-1.13%)
Aug 28, 2020	12.80	13.05	12.70	13.00	1,291,454	+0.21(+1.66%)
Aug 27, 2020	12.86	12.90	12.56	12.78	1,008,873	+0.04(+0.29%)
Aug 26, 2020	12.67	12.81	12.57	12.75	827,694	-0.07(-0.57%)
Aug 25, 2020	13.08	13.17	12.63	12.82	1,085,542	-0.16(-1.21%)
Aug 24, 2020	12.72	13.03	12.54	12.98	1,095,180	+0.40(+3.15%)
Aug 21, 2020	12.80	12.96	12.41	12.58	1,434,767	-0.47(-3.60%)
Aug 20, 2020	12.63	13.11	12.40	13.05	1,907,870	+0.91(+7.51%)
Aug 19, 2020	12.23	12.47	12.09	12.14	1,316,299	-0.17(-1.35%)
Aug 18, 2020	12.90	12.95	12.27	12.31	1,004,207	-0.44(-3.47%)
Aug 17, 2020	12.82	13.12	12.74	12.75	1,729,563	+0.01(+0.07%)
Aug 14, 2020	12.51	12.84	12.35	12.74	830,786	+0.12(+0.95%)
Aug 13, 2020	12.90	13.13	12.51	12.62	968,095	-0.38(-2.91%)
Aug 12, 2020	13.26	13.26	12.86	13.00	989,629	+0.05(+0.36%)
Aug 11, 2020	13.12	13.33	12.89	12.95	1,821,955	+0.20(+1.59%)
Aug 10, 2020	11.86	12.77	11.86	12.75	1,980,555	+0.99(+8.38%)
Aug 07, 2020	11.36	11.76	11.31	11.76	863,575	+0.28(+2.41%)
Aug 06, 2020	11.64	11.68	11.35	11.49	1,173,718	-0.34(-2.88%)
Aug 05, 2020	11.52	11.84	11.33	11.83	1,658,613	+0.54(+4.82%)
Aug 04, 2020	11.10	11.29	11.06	11.28	1,360,773	+0.19(+1.74%)
Aug 03, 2020	10.58	11.12	10.56	11.09	2,281,023	+0.56(+5.34%)
Jul 31, 2020	10.79	10.86	10.13	10.53	2,490,188	-0.42(-3.87%)
Jul 30, 2020	11.47	11.47	10.23	10.95	2,984,469	-0.92(-7.76%)
Jul 29, 2020	11.67	11.89	11.64	11.87	1,148,692	+0.22(+1.90%)
Jul 28, 2020	11.71	11.89	11.61	11.65	1,162,591	-0.06(-0.55%)
Jul 27, 2020	11.50	11.73	11.31	11.72	1,550,060	+0.17(+1.52%)
Jul 24, 2020	11.54	11.69	11.40	11.54	991,906	-0.14(-1.18%)
Jul 23, 2020	11.75	11.87	11.45	11.68	1,409,367	-0.08(-0.70%)
Jul 22, 2020	11.43	11.97	11.38	11.76	1,343,437	+0.18(+1.51%)
Jul 21, 2020	11.65	11.73	11.46	11.59	1,117,840	+0.16(+1.37%)
Jul 20, 2020	11.51	11.61	11.19	11.43	895,231	-0.11(-0.96%)
Jul 17, 2020	11.70	12.00	11.45	11.54	1,429,773	-0.13(-1.11%)
Jul 16, 2020	11.82	11.82	11.43	11.67	1,792,694	-0.36(-2.99%)
Jul 15, 2020	11.85	12.14	11.60	12.03	1,673,268	+0.63(+5.49%)
Jul 14, 2020	11.03	11.40	10.83	11.40	1,632,531	+0.43(+3.95%)
Jul 13, 2020	11.24	11.40	10.80	10.97	1,542,901	-0.04(-0.33%)
Jul 10, 2020	10.39	11.02	10.17	11.01	1,443,779	+0.70(+6.79%)
Jul 09, 2020	11.01	11.05	10.11	10.31	1,939,748	-0.34(-3.20%)
Jul 08, 2020	10.35	10.70	10.30	10.65	1,222,120	+0.18(+1.76%)
Jul 07, 2020	10.76	10.86	10.45	10.46	1,409,537	-0.50(-4.54%)
Jul 06, 2020	11.20	11.26	10.66	10.96	1,236,473	+0.12(+1.11%)
Jul 02, 2020	11.21	11.32	10.80	10.84	2,577,588	+0.00(+0.00%)

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.