Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.10	14.53	13.87	13.94	3,583,416	-0.22(-1.53%)
Apr 28, 2022	13.56	14.44	13.56	14.16	2,477,454	+0.69(+5.10%)
Apr 27, 2022	13.28	13.87	12.70	13.47	1,792,406	-0.51(-3.64%)
Apr 26, 2022	14.45	14.61	13.98	13.98	1,875,130	-0.74(-5.05%)
Apr 25, 2022	14.61	14.87	14.25	14.72	1,925,393	-0.01(-0.06%)
Apr 22, 2022	14.87	15.24	14.66	14.73	1,409,805	-0.71(-4.57%)
Apr 21, 2022	15.94	16.15	15.29	15.44	1,723,994	-0.14(-0.91%)
Apr 20, 2022	15.77	15.96	15.53	15.58	1,113,864	+0.01(+0.06%)
Apr 19, 2022	14.87	15.61	14.84	15.57	1,337,516	+0.83(+5.62%)
Apr 18, 2022	14.55	14.84	14.43	14.74	1,118,686	+0.07(+0.45%)
Apr 14, 2022	14.79	14.97	14.56	14.68	1,287,936	-0.07(-0.45%)
Apr 13, 2022	14.49	14.84	14.35	14.74	1,499,394	+0.30(+2.09%)
Apr 12, 2022	14.24	14.87	14.24	14.44	1,612,811	+0.11(+0.79%)
Apr 11, 2022	14.08	14.87	14.00	14.33	1,275,444	+0.05(+0.33%)
Apr 08, 2022	14.06	14.68	13.91	14.28	1,498,113	+0.12(+0.86%)
Apr 07, 2022	14.44	14.90	13.59	14.16	3,024,366	-0.93(-6.18%)
Apr 06, 2022	15.06	15.27	14.79	15.09	1,523,988	-0.11(-0.74%)
Apr 05, 2022	15.92	16.09	15.16	15.20	1,583,553	-1.03(-6.32%)
Apr 04, 2022	16.12	16.48	16.00	16.23	1,245,743	+0.07(+0.41%)
Apr 01, 2022	16.85	16.89	16.01	16.16	1,702,769	-0.38(-2.28%)
Mar 31, 2022	16.70	16.82	16.52	16.54	1,643,080	-0.27(-1.62%)
Mar 30, 2022	17.08	17.13	16.62	16.81	991,388	-0.45(-2.62%)
Mar 29, 2022	16.79	17.34	16.72	17.27	1,789,098	+1.10(+6.81%)
Mar 28, 2022	16.53	16.58	15.86	16.16	1,336,910	-0.30(-1.83%)
Mar 25, 2022	16.33	16.58	16.11	16.47	1,635,435	+0.08(+0.52%)
Mar 24, 2022	16.39	16.53	16.14	16.38	1,391,154	+0.10(+0.64%)
Mar 23, 2022	16.51	16.72	16.24	16.28	1,159,702	-0.57(-3.41%)
Mar 22, 2022	17.01	17.24	16.73	16.85	1,452,682	+0.04(+0.22%)
Mar 21, 2022	17.29	17.43	16.63	16.81	1,231,746	-0.63(-3.62%)
Mar 18, 2022	17.05	17.50	16.69	17.45	3,082,624	+0.35(+2.04%)
Mar 17, 2022	16.56	17.12	16.47	17.10	1,501,419	+0.16(+0.94%)
Mar 16, 2022	16.26	17.03	16.21	16.94	1,914,006	+1.04(+6.51%)
Mar 15, 2022	15.92	16.22	15.50	15.90	1,335,498	+0.16(+1.02%)
Mar 14, 2022	16.15	16.43	15.47	15.74	2,556,416	-0.21(-1.30%)
Mar 11, 2022	16.04	16.22	15.63	15.95	2,898,204	+0.08(+0.53%)
Mar 10, 2022	15.20			15.86	1,638,887	+0.14(+0.90%)
Mar 09, 2022	15.76	16.13	15.36	15.72	3,313,933	+0.90(+6.10%)
Mar 08, 2022	14.08	15.14	13.75	14.82	3,150,371	+1.06(+7.73%)
Mar 07, 2022	15.19	15.28	13.74	13.75	2,080,773	-1.53(-9.98%)
Mar 04, 2022	16.07	16.15	15.15	15.28	2,216,426	-1.10(-6.72%)
Mar 03, 2022	16.95	17.02	16.20	16.38	2,396,103	-0.59(-3.49%)
Mar 02, 2022	16.20	17.07	16.10	16.97	2,303,917	+1.02(+6.40%)
Mar 01, 2022	17.30	17.30	15.79	15.95	2,083,593	-1.48(-8.49%)
Feb 28, 2022	17.79	18.04	17.25	17.43	2,376,872	-0.98(-5.34%)
Feb 25, 2022	17.82	18.45	17.81	18.42	2,036,228	+0.53(+2.98%)
Feb 24, 2022	17.26	17.92	16.63	17.88	3,043,415	-0.33(-1.80%)
Feb 23, 2022	18.92	19.24	18.18	18.21	2,649,723	-1.95(-9.66%)
Feb 22, 2022	20.64	21.04	20.06	20.16	986,076	-0.54(-2.62%)
Feb 18, 2022				20.70	0	-0.28(-1.34%)
Feb 17, 2022	20.95	21.47	20.90	20.98	768,178	-0.37(-1.71%)
Feb 16, 2022	20.73	21.44	20.69	21.35	1,082,313	+0.36(+1.70%)
Feb 15, 2022	20.18	21.03	20.18	20.99	808,964	+1.25(+6.31%)
Feb 14, 2022	19.62	19.88	19.41	19.75	974,851	+0.20(+1.01%)
Feb 11, 2022	20.63	20.63	19.38	19.55	1,471,141	-1.22(-5.86%)
Feb 10, 2022	21.01	21.58	20.66	20.77	963,059	-0.62(-2.89%)
Feb 09, 2022	21.07	21.60	20.91	21.38	1,123,324	+0.55(+2.65%)
Feb 08, 2022	19.88	20.86	19.75	20.83	1,236,497	+1.14(+5.80%)
Feb 07, 2022	19.83	19.95	19.54	19.69	848,638	-0.08(-0.43%)
Feb 04, 2022	20.05	20.38	19.20	19.77	1,130,255	-0.64(-3.12%)
Feb 03, 2022	20.50		20.37	20.41	1,102,767	-0.20(-0.95%)
Feb 02, 2022	20.64	20.89	20.37	20.61	1,196,390	-0.02(-0.09%)

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.