Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	11.39	11.61	11.15	11.26	1,352,152	-0.01(-0.08%)
Sep 29, 2020	11.31	11.41	11.18	11.27	1,217,134	-0.05(-0.40%)
Sep 28, 2020	10.93	11.47	10.93	11.32	1,525,229	+0.75(+7.09%)
Sep 25, 2020	10.34	10.61	10.31	10.57	1,421,325	+0.06(+0.61%)
Sep 24, 2020	10.51	10.65	10.24	10.51	962,345	-0.09(-0.86%)
Sep 23, 2020	10.93	11.16	10.59	10.60	1,220,102	-0.35(-3.17%)
Sep 22, 2020	10.98	11.25	10.82	10.94	1,268,481	+0.08(+0.76%)
Sep 21, 2020	11.55	11.67	10.81	10.86	1,577,697	-1.17(-9.73%)
Sep 18, 2020	12.46	12.54	11.95	12.03	2,945,900	-0.29(-2.37%)
Sep 17, 2020	12.36	12.52	12.08	12.32	1,349,374	-0.24(-1.89%)
Sep 16, 2020	13.17	13.20	12.55	12.56	2,096,990	-0.55(-4.18%)
Sep 15, 2020	13.59	13.71	13.07	13.11	1,199,162	-0.30(-2.25%)
Sep 14, 2020	13.15	13.44	12.91	13.41	1,022,286	+0.49(+3.82%)
Sep 11, 2020	12.89	12.98	12.66	12.92	818,342	+0.15(+1.15%)
Sep 10, 2020	13.34	13.55	12.75	12.77	1,853,304	-0.37(-2.85%)
Sep 09, 2020	13.07	13.19	12.76	13.15	1,238,321	+0.28(+2.20%)
Sep 08, 2020	12.86	13.28	12.64	12.86	1,400,687	-0.22(-1.68%)
Sep 04, 2020	13.27	13.30	12.71	13.08	1,274,435	+0.08(+0.63%)
Sep 03, 2020	13.71	13.82	12.85	13.00	1,402,869	-0.80(-5.77%)
Sep 02, 2020	13.23	13.84	13.11	13.80	2,111,301	+0.64(+4.86%)
Sep 01, 2020	12.57	13.16	12.30	13.16	1,545,329	+0.40(+3.15%)
Aug 31, 2020	12.96	12.96	12.53	12.75	1,932,139	-0.15(-1.13%)
Aug 28, 2020	12.71	12.96	12.61	12.90	1,301,013	+0.21(+1.66%)
Aug 27, 2020	12.76	12.81	12.47	12.69	1,016,341	+0.04(+0.29%)
Aug 26, 2020	12.58	12.72	12.48	12.65	833,821	-0.07(-0.58%)
Aug 25, 2020	12.98	13.07	12.53	12.73	1,093,577	-0.16(-1.21%)
Aug 24, 2020	12.63	12.94	12.45	12.88	1,103,286	+0.39(+3.15%)
Aug 21, 2020	12.71	12.86	12.32	12.49	1,445,388	-0.47(-3.60%)
Aug 20, 2020	12.53	13.01	12.31	12.96	1,921,992	+0.91(+7.51%)
Aug 19, 2020	12.14	12.38	12.00	12.05	1,326,042	-0.16(-1.35%)
Aug 18, 2020	12.81	12.85	12.18	12.21	1,011,640	-0.44(-3.47%)
Aug 17, 2020	12.73	13.02	12.64	12.65	1,742,365	+0.01(+0.07%)
Aug 14, 2020	12.42	12.75	12.26	12.64	836,935	+0.12(+0.95%)
Aug 13, 2020	12.81	13.04	12.42	12.53	975,261	-0.37(-2.91%)
Aug 12, 2020	13.17	13.17	12.77	12.90	996,954	+0.05(+0.36%)
Aug 11, 2020	13.03	13.23	12.79	12.85	1,835,441	+0.20(+1.59%)
Aug 10, 2020	11.78	12.67	11.78	12.65	1,995,215	+0.98(+8.38%)
Aug 07, 2020	11.27	11.68	11.23	11.68	869,967	+0.27(+2.41%)
Aug 06, 2020	11.56	11.59	11.26	11.40	1,182,406	-0.34(-2.88%)
Aug 05, 2020	11.44	11.75	11.25	11.74	1,670,890	+0.54(+4.82%)
Aug 04, 2020	11.02	11.21	10.98	11.20	1,370,845	+0.19(+1.74%)
Aug 03, 2020	10.51	11.04	10.49	11.01	2,297,907	+0.56(+5.34%)
Jul 31, 2020	10.72	10.78	10.06	10.45	2,508,620	-0.42(-3.87%)
Jul 30, 2020	11.38	11.38	10.16	10.87	3,006,560	-0.91(-7.76%)
Jul 29, 2020	11.58	11.80	11.56	11.79	1,157,195	+0.22(+1.90%)
Jul 28, 2020	11.62	11.80	11.52	11.57	1,171,197	-0.06(-0.55%)
Jul 27, 2020	11.42	11.65	11.23	11.63	1,561,534	+0.17(+1.52%)
Jul 24, 2020	11.46	11.60	11.32	11.46	999,248	-0.14(-1.18%)
Jul 23, 2020	11.67	11.79	11.36	11.59	1,419,799	-0.08(-0.70%)
Jul 22, 2020	11.35	11.89	11.29	11.68	1,353,381	+0.17(+1.51%)
Jul 21, 2020	11.57	11.65	11.37	11.50	1,126,114	+0.16(+1.37%)
Jul 20, 2020	11.43	11.52	11.11	11.35	901,857	-0.11(-0.96%)
Jul 17, 2020	11.61	11.91	11.37	11.46	1,440,356	-0.13(-1.10%)
Jul 16, 2020	11.73	11.73	11.34	11.58	1,805,963	-0.36(-2.99%)
Jul 15, 2020	11.77	12.05	11.51	11.94	1,685,653	+0.62(+5.49%)
Jul 14, 2020	10.94	11.32	10.75	11.32	1,644,615	+0.43(+3.95%)
Jul 13, 2020	11.15	11.32	10.72	10.89	1,554,322	-0.04(-0.33%)
Jul 10, 2020	10.31	10.93	10.09	10.93	1,454,466	+0.69(+6.79%)
Jul 09, 2020	10.93	10.97	10.04	10.23	1,954,106	-0.34(-3.20%)
Jul 08, 2020	10.28	10.62	10.22	10.57	1,231,166	+0.18(+1.76%)
Jul 07, 2020	10.68	10.78	10.37	10.39	1,419,970	-0.49(-4.54%)
Jul 06, 2020	11.12	11.18	10.58	10.88	1,245,625	+0.12(+1.10%)
Jul 02, 2020	11.13	11.24	10.72	10.76	2,596,667	+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.