Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.27	20.29		20.28	2,437,591	+0.93(+4.79%)
Jan 28, 2022	19.82	19.99	18.69	19.35	1,607,600	-0.75(-3.73%)
Jan 27, 2022	21.06	21.44	19.84	20.10	1,149,416	-0.70(-3.38%)
Jan 26, 2022	21.30	21.70	20.52	20.80	1,351,537	-0.09(-0.45%)
Jan 25, 2022	20.83	21.32	20.08	20.90	977,103	-0.37(-1.76%)
Jan 24, 2022	20.18	21.38	19.91	21.27	1,058,646	+0.57(+2.76%)
Jan 21, 2022	20.96	21.30	20.63	20.70	1,238,788	-0.37(-1.78%)
Jan 20, 2022	22.29	22.51	21.03	21.08	1,016,019	-1.36(-6.05%)
Jan 19, 2022	23.53	23.66	22.40	22.43	917,574	-1.12(-4.77%)
Jan 18, 2022	23.42	23.88	23.19	23.56	947,186	-0.18(-0.75%)
Jan 14, 2022				23.73	0	+0.50(+2.14%)
Jan 13, 2022	22.99	23.59	22.78	23.24	587,760	+0.63(+2.77%)
Jan 12, 2022	22.93	23.12	22.49	22.61	756,515	-0.19(-0.82%)
Jan 11, 2022	22.56	22.81	22.20	22.80	564,257	+0.15(+0.66%)
Jan 10, 2022	22.24	22.70	22.07	22.65	1,012,899	+0.24(+1.09%)
Jan 07, 2022	22.82	23.47	22.19	22.40	999,123	-0.15(-0.66%)
Jan 06, 2022	22.09	22.75	21.81	22.55	453,820	+0.54(+2.47%)
Jan 05, 2022	22.47	22.80	21.98	22.01	557,798	-0.36(-1.59%)
Jan 04, 2022	21.95	22.50	21.83	22.37	952,316	+0.83(+3.87%)
Jan 03, 2022	21.67	22.19	21.45	21.53	558,736	+0.17(+0.79%)
Dec 31, 2021	21.06	21.46	21.00	21.37	359,827	+0.21(+0.97%)
Dec 30, 2021	21.30	21.68	21.14	21.16	430,818	-0.19(-0.88%)
Dec 29, 2021	21.36	21.64	21.26	21.35	364,194	+0.07(+0.31%)
Dec 28, 2021	21.14	21.44	21.13	21.28	425,569	-0.02(-0.09%)
Dec 27, 2021	21.13	21.32	20.86	21.30	413,160	+0.23(+1.11%)
Dec 23, 2021	20.86	21.26	20.84	21.07	414,607	+0.33(+1.58%)
Dec 22, 2021	20.49	20.82	20.24	20.74	563,503	+0.25(+1.23%)
Dec 21, 2021	20.00	20.51	19.95	20.49	1,075,201	+0.78(+3.94%)
Dec 20, 2021	20.04	20.24	19.23	19.71	1,522,886	-0.81(-3.93%)
Dec 17, 2021	20.12	20.66	19.81	20.51	2,341,547	+0.23(+1.15%)
Dec 16, 2021	21.25	21.57	20.11	20.28	1,308,003	-0.50(-2.39%)
Dec 15, 2021	20.36	20.80	19.78	20.78	1,261,545	+0.25(+1.23%)
Dec 14, 2021	20.19	20.77	20.19	20.52	1,389,119	+0.11(+0.55%)
Dec 13, 2021	20.70	20.84	19.91	20.41	1,225,525	-0.51(-2.42%)
Dec 10, 2021	21.47	21.69	20.84	20.92	1,179,030	-0.28(-1.33%)
Dec 09, 2021	21.47	21.96	21.11	21.20	745,122	-0.59(-2.71%)
Dec 08, 2021	21.96	22.19	21.60	21.79	1,045,455	-0.05(-0.21%)
Dec 07, 2021	21.83	22.18	21.71	21.83	752,491	+0.45(+2.10%)
Dec 06, 2021	21.63	21.70	21.09	21.38	1,230,009	+0.38(+1.83%)
Dec 03, 2021	21.41	21.48	20.57	21.00	1,439,697	-0.26(-1.23%)
Dec 02, 2021	20.50	21.38	20.30	21.26	1,011,799	+1.11(+5.53%)
Dec 01, 2021	20.84	21.38	20.11	20.15	1,309,622	+0.02(+0.09%)
Nov 30, 2021	20.39	20.59	19.87	20.13	1,885,311	-0.64(-3.07%)
Nov 29, 2021	21.80	21.94	20.64	20.77	1,103,288	-0.51(-2.38%)
Nov 26, 2021	21.22	21.45	20.37	21.27	989,665	-1.17(-5.21%)
Nov 24, 2021	22.59	22.86	22.28	22.44	611,256	-0.44(-1.92%)
Nov 23, 2021	22.80	23.17	22.53	22.88	1,461,241	+0.14(+0.62%)
Nov 22, 2021	22.24	22.93	22.06	22.74	1,029,068	+0.64(+2.88%)
Nov 19, 2021	22.28	22.57	21.87	22.11	1,555,370	-0.23(-1.05%)
Nov 18, 2021	22.11	22.40	22.24	22.34	1,805,488	+0.42(+1.92%)
Nov 17, 2021	22.25	22.30	21.44	21.92	1,259,738	-0.49(-2.17%)
Nov 16, 2021	22.50	22.87	22.32	22.40	956,310	-0.05(-0.21%)
Nov 15, 2021	22.69	22.70	22.29	22.45	674,080	-0.15(-0.66%)
Nov 12, 2021	22.14	22.75	21.96	22.60	1,145,900	+0.67(+3.07%)
Nov 11, 2021	21.28	21.98	21.08	21.93	1,262,864	+0.83(+3.95%)
Nov 10, 2021	21.37			21.09	770,617	-0.54(-2.51%)
Nov 09, 2021	21.93	22.03	21.46	21.64	780,601	-0.28(-1.28%)
Nov 08, 2021	22.26	22.38	21.75	21.92	790,268	-0.16(-0.72%)
Nov 05, 2021	22.23	22.39	21.81	22.08	834,210	+0.31(+1.42%)
Nov 04, 2021	22.14	22.40	21.68	21.77	646,913	-0.37(-1.65%)
Nov 03, 2021	20.92	22.34	20.84	22.13	1,038,266	+1.10(+5.23%)
Nov 02, 2021	21.22	21.31	20.81	21.03	801,532	-0.29(-1.36%)

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.