Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.11	18.55	17.23	17.70	2,707,573	-0.52(-2.86%)
Jan 28, 2021	18.03	18.72	17.90	18.22	1,717,758	+0.48(+2.73%)
Jan 27, 2021	18.12	18.43	17.59	17.74	1,761,943	-1.04(-5.55%)
Jan 26, 2021	19.24	19.36	18.72	18.78	1,007,084	-0.31(-1.63%)
Jan 25, 2021	19.48	19.66	18.43	19.09	1,524,846	-0.57(-2.88%)
Jan 22, 2021	19.57	19.99	19.27	19.66	1,289,966	+0.00(+0.00%)
Jan 21, 2021	19.71	19.90	19.50	19.66	1,808,731	+0.01(+0.05%)
Jan 20, 2021	20.00	20.16	19.32	19.65	1,215,289	+0.08(+0.42%)
Jan 19, 2021	19.14	19.57	18.73	19.57	1,686,920	+0.63(+3.33%)
Jan 15, 2021	18.93	19.07	18.38	18.93	2,180,933	-0.36(-1.85%)
Jan 14, 2021	19.91	20.02	19.24	19.29	1,793,652	-0.35(-1.77%)
Jan 13, 2021	20.73	20.75	19.64	19.64	1,903,648	-1.07(-5.17%)
Jan 12, 2021	19.93	20.73	19.71	20.71	2,012,455	+0.82(+4.14%)
Jan 11, 2021	18.95	19.95	18.74	19.89	1,596,384	-0.04(-0.18%)
Jan 08, 2021	20.54	20.59	19.58	19.92	1,639,747	-0.52(-2.55%)
Jan 07, 2021	19.92	20.59	19.74	20.44	1,748,149	+0.83(+4.24%)
Jan 06, 2021	18.94	20.17	18.89	19.61	2,081,622	+1.12(+6.08%)
Jan 05, 2021	17.37	18.89	17.31	18.49	2,861,535	+1.04(+5.97%)
Jan 04, 2021	18.06	18.11	17.14	17.44	1,369,977	-0.40(-2.25%)
Dec 31, 2020		17.85	17.85	17.85	799,841	+0.11(+0.62%)
Dec 30, 2020	17.29	17.78	17.29	17.74	799,841	+0.45(+2.59%)
Dec 29, 2020	17.73	17.78	17.01	17.29	1,019,477	-0.36(-2.02%)
Dec 28, 2020	18.15	18.31	17.65	17.65	1,213,115	-0.27(-1.53%)
Dec 24, 2020	18.15	18.15	17.56	17.92	392,327	-0.10(-0.56%)
Dec 23, 2020	18.28	18.64	18.02	18.02	2,726,642	+0.01(+0.05%)
Dec 22, 2020	17.81	18.17	17.67	18.01	1,287,602	+0.23(+1.29%)
Dec 21, 2020	17.34	17.78	17.08	17.78	1,470,770	-0.05(-0.31%)
Dec 18, 2020	18.44	18.59	17.65	17.84	2,697,729	-0.48(-2.64%)
Dec 17, 2020	18.12	18.52	18.07	18.32	1,373,505	-0.05(-0.25%)
Dec 16, 2020	18.32	18.54	18.03	18.37	1,749,640	+0.24(+1.31%)
Dec 15, 2020	17.77	18.17	17.61	18.13	1,757,741	+0.71(+4.09%)
Dec 14, 2020	17.86	18.01	17.29	17.42	918,682	-0.05(-0.26%)
Dec 11, 2020	17.45	17.73	17.28	17.46	1,154,997	-0.30(-1.70%)
Dec 10, 2020	17.66	17.79	17.35	17.76	1,049,596	-0.24(-1.32%)
Dec 09, 2020	17.83	18.06	17.57	18.00	1,379,320	+0.45(+2.55%)
Dec 08, 2020	17.39	17.86	17.30	17.55	1,687,046	-0.05(-0.26%)
Dec 07, 2020	17.83	17.83	17.15	17.60	1,405,172	-0.27(-1.53%)
Dec 04, 2020	17.04	17.87	16.99	17.87	1,501,059	+1.02(+6.08%)
Dec 03, 2020	16.37	17.14	16.32	16.85	1,613,166	+0.53(+3.25%)
Dec 02, 2020	15.95	16.45	15.69	16.32	1,160,884	+0.12(+0.73%)
Dec 01, 2020	15.78	16.43	15.73	16.20	1,706,678	+0.80(+5.23%)
Nov 30, 2020	16.00	16.09	15.31	15.40	840,994	-0.69(-4.32%)
Nov 27, 2020	16.16	16.27	15.81	16.09	365,968	-0.17(-1.07%)
Nov 25, 2020	16.46	16.47	15.71	16.27	1,028,232	-0.46(-2.73%)
Nov 24, 2020	16.18	16.80	16.06	16.72	1,099,378	+0.86(+5.42%)
Nov 23, 2020	15.12	16.08	15.12	15.86	1,287,687	+0.99(+6.64%)
Nov 20, 2020	14.99	15.05	14.69	14.88	951,232	-0.22(-1.45%)
Nov 19, 2020	15.18	15.50	14.92	15.09	1,206,982	-0.18(-1.20%)
Nov 18, 2020	15.64	15.78	15.27	15.28	959,140	-0.27(-1.71%)
Nov 17, 2020	15.52	15.71	15.20	15.54	1,057,765	-0.36(-2.24%)
Nov 16, 2020	15.54	15.91	15.29	15.90	1,740,136	+0.86(+5.71%)
Nov 13, 2020	14.58	15.06	14.53	15.04	1,057,654	+0.66(+4.58%)
Nov 12, 2020	14.46	14.73	14.21	14.38	1,794,880	-0.36(-2.42%)
Nov 11, 2020	14.87	14.87	14.29	14.74	1,265,894	-0.05(-0.37%)
Nov 10, 2020	14.51	14.92	14.35	14.79	2,053,830	+0.62(+4.39%)
Nov 09, 2020	14.68	15.08	14.09	14.17	1,672,774	+0.83(+6.24%)
Nov 06, 2020	13.84	14.07	13.29	13.34	1,053,607	-0.35(-2.54%)
Nov 05, 2020	13.12	13.90	13.12	13.69	1,106,395	+0.70(+5.42%)
Nov 04, 2020	13.28	13.44	12.89	12.98	838,973	-0.61(-4.51%)
Nov 03, 2020	13.27	13.68	13.17	13.60	1,296,826	+0.69(+5.39%)

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.