Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.30	13.29	12.16	13.15	2,500,864	+0.31(+2.42%)
Feb 27, 2020	13.05	13.45	12.62	12.84	1,954,608	-0.69(-5.07%)
Feb 26, 2020	13.72	13.97	13.32	13.52	2,555,844	+0.03(+0.20%)
Feb 25, 2020	14.51	14.53	13.47	13.50	2,107,474	-0.94(-6.48%)
Feb 24, 2020	14.79	15.03	14.42	14.43	2,778,298	-1.30(-8.26%)
Feb 21, 2020	15.94	15.96	15.57	15.73	991,079	-0.41(-2.53%)
Feb 20, 2020	15.69	16.28	15.58	16.14	1,228,487	+0.33(+2.07%)
Feb 19, 2020	15.70	15.91	15.69	15.81	1,716,499	+0.14(+0.87%)
Feb 18, 2020	15.74	15.93	15.50	15.68	1,516,548	-0.27(-1.71%)
Feb 14, 2020	16.46	16.87	15.82	15.95	1,572,163	-0.32(-1.95%)
Feb 13, 2020	15.35	16.30	15.35	16.27	2,153,672	+0.94(+6.16%)
Feb 12, 2020	15.08	15.62	15.03	15.32	2,490,189	+0.57(+3.88%)
Feb 11, 2020	14.01	14.82	13.93	14.75	2,782,480	+0.71(+5.04%)
Feb 10, 2020	14.41	14.42	13.97	14.04	1,177,930	-0.42(-2.89%)
Feb 07, 2020	14.68	14.76	14.46	14.46	1,505,445	-0.45(-2.99%)
Feb 06, 2020	15.26	15.29	14.91	14.91	1,264,593	-0.29(-1.91%)
Feb 05, 2020	15.10	15.32	15.07	15.20	1,321,483	+0.37(+2.51%)
Feb 04, 2020	14.95	15.12	14.77	14.82	1,310,101	+0.30(+2.06%)
Feb 03, 2020	14.08	14.64	14.08	14.52	2,363,745	+0.53(+3.76%)
Jan 31, 2020	14.35	14.37	13.95	14.00	2,984,688	-0.40(-2.78%)
Jan 30, 2020	14.56	14.81	14.30	14.40	3,271,736	-0.46(-3.12%)
Jan 29, 2020	14.91	15.07	14.64	14.86	1,405,769	+0.03(+0.18%)
Jan 28, 2020	14.69	15.16	14.67	14.83	1,534,968	+0.40(+2.77%)
Jan 27, 2020	14.27	14.71	14.20	14.43	1,178,914	-0.39(-2.64%)
Jan 24, 2020	15.29	15.29	14.70	14.82	918,636	-0.53(-3.43%)
Jan 23, 2020	15.10	15.37	14.65	15.35	1,183,862	+0.14(+0.90%)
Jan 22, 2020	15.27	15.43	15.07	15.21	1,408,747	+0.04(+0.24%)
Jan 21, 2020	15.24	15.40	14.98	15.18	1,714,461	-0.17(-1.12%)
Jan 17, 2020	15.30	15.36	15.06	15.35	1,241,877	+0.06(+0.42%)
Jan 16, 2020	14.82	15.38	14.75	15.29	1,267,157	+0.50(+3.38%)
Jan 15, 2020	14.71	14.87	14.56	14.79	1,261,555	-0.05(-0.31%)
Jan 14, 2020	14.93	15.09	14.73	14.83	1,429,507	-0.14(-0.91%)
Jan 13, 2020	15.02	15.16	14.78	14.97	1,203,836	-0.06(-0.42%)
Jan 10, 2020	15.44	15.49	14.93	15.03	1,192,003	-0.44(-2.82%)
Jan 09, 2020	15.72	15.72	15.41	15.47	937,137	-0.06(-0.41%)
Jan 08, 2020	15.75	15.80	15.44	15.53	1,251,651	-0.26(-1.67%)
Jan 07, 2020	15.70	15.90	15.56	15.80	1,078,188	+0.06(+0.40%)
Jan 06, 2020	15.72	15.91	15.56	15.73	1,430,505	-0.20(-1.25%)
Jan 03, 2020	16.37	16.42	15.92	15.93	1,652,092	-0.90(-5.34%)
Jan 02, 2020	16.78	16.84	16.54	16.83	1,048,044	+0.30(+1.81%)
Dec 31, 2019	16.45	16.74	16.39	16.53	756,906	+0.04(+0.22%)
Dec 30, 2019	16.80	16.80	16.46	16.49	819,774	-0.19(-1.14%)
Dec 27, 2019	16.76	16.89	16.66	16.69	981,060	-0.01(-0.05%)
Dec 26, 2019	16.79	16.79	16.58	16.69	563,334	-0.02(-0.11%)
Dec 24, 2019	16.75	16.78	16.60	16.71	289,110	+0.03(+0.16%)
Dec 23, 2019	16.74	16.80	16.59	16.69	897,666	-0.06(-0.38%)
Dec 20, 2019	17.07	17.09	16.67	16.75	3,648,234	-0.28(-1.65%)
Dec 19, 2019	17.10	17.19	16.96	17.03	1,297,885	-0.19(-1.11%)
Dec 18, 2019	17.08	17.29	16.89	17.22	1,340,792	+0.15(+0.85%)
Dec 17, 2019	16.96	17.16	16.86	17.08	888,622	+0.04(+0.21%)
Dec 16, 2019	17.08	17.43	16.99	17.04	1,330,930	+0.30(+1.79%)
Dec 13, 2019	17.12	17.45	16.64	16.74	2,516,232	-0.44(-2.54%)
Dec 12, 2019	16.46	17.26	16.34	17.18	1,809,494	+0.84(+5.11%)
Dec 11, 2019	15.97	16.47	15.96	16.34	1,037,819	+0.48(+3.04%)
Dec 10, 2019	15.81	15.91	15.52	15.86	657,413	+0.00(+0.00%)
Dec 09, 2019	15.90	15.97	15.85	15.86	902,392	-0.08(-0.51%)
Dec 06, 2019	15.69	15.98	15.56	15.94	1,080,146	+0.59(+3.85%)
Dec 05, 2019	15.19	15.42	15.00	15.35	1,265,924	+0.31(+2.05%)
Dec 04, 2019	15.33	15.51	15.01	15.04	1,435,953	-0.09(-0.60%)
Dec 03, 2019	15.18	15.19	14.85	15.13	1,898,609	-0.36(-2.34%)

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.