Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.82	13.12	12.66	13.04	1,520,178	+0.19(+1.48%)
Sep 27, 2019	12.88	13.16	12.72	12.85	1,240,553	+0.04(+0.28%)
Sep 26, 2019	12.90	12.92	12.69	12.81	974,400	-0.07(-0.56%)
Sep 25, 2019	12.80	13.06	12.72	12.88	1,536,717	+0.06(+0.49%)
Sep 24, 2019	13.35	13.42	12.74	12.82	1,334,158	-0.43(-3.27%)
Sep 23, 2019	13.25	13.46	13.11	13.25	1,464,873	-0.23(-1.68%)
Sep 20, 2019	13.62	13.67	13.44	13.48	2,592,856	-0.12(-0.86%)
Sep 19, 2019	13.50	13.81	13.41	13.60	1,771,068	+0.16(+1.21%)
Sep 18, 2019	13.57	13.78	13.32	13.44	1,623,242	-0.15(-1.13%)
Sep 17, 2019	13.68	13.68	13.34	13.59	2,573,721	-0.24(-1.76%)
Sep 16, 2019	13.53	14.13	13.42	13.83	1,739,049	+0.08(+0.59%)
Sep 13, 2019	13.28	14.18	13.25	13.75	3,859,215	+0.79(+6.06%)
Sep 12, 2019	13.29	13.34	12.85	12.97	2,526,010	-0.42(-3.10%)
Sep 11, 2019	13.94	13.99	12.93	13.38	3,697,409	-0.65(-4.63%)
Sep 10, 2019	13.11	14.09	12.97	14.03	2,440,199	+0.83(+6.29%)
Sep 09, 2019	12.83	13.33	12.83	13.20	1,720,633	+0.49(+3.84%)
Sep 06, 2019	12.55	12.76	12.49	12.71	2,190,488	+0.21(+1.66%)
Sep 05, 2019	11.79	12.59	11.79	12.51	2,708,642	+0.97(+8.37%)
Sep 04, 2019	11.39	11.59	11.29	11.54	1,722,892	+0.46(+4.16%)
Sep 03, 2019	11.34	11.45	10.94	11.08	1,568,364	-0.42(-3.61%)
Aug 30, 2019	11.45	11.68	11.39	11.49	1,826,440	+0.16(+1.43%)
Aug 29, 2019	11.21	11.46	11.18	11.33	1,801,571	+0.24(+2.20%)
Aug 28, 2019	10.53	11.09	10.45	11.09	2,395,284	+0.51(+4.87%)
Aug 27, 2019	10.86	10.99	10.56	10.57	2,741,718	-0.14(-1.26%)
Aug 26, 2019	11.05	11.18	10.65	10.71	1,609,448	-0.12(-1.08%)
Aug 23, 2019	11.30	11.50	10.80	10.83	1,745,811	-0.77(-6.62%)
Aug 22, 2019	11.57	11.82	11.47	11.59	1,784,751	+0.05(+0.39%)
Aug 21, 2019	11.55	11.79	11.44	11.55	1,888,326	+0.21(+1.83%)
Aug 20, 2019	11.48	11.55	11.31	11.34	2,802,729	-0.22(-1.88%)
Aug 19, 2019	11.85	11.88	11.49	11.56	2,499,503	-0.01(-0.08%)
Aug 16, 2019	11.24	11.63	11.24	11.57	1,607,369	+0.38(+3.39%)
Aug 15, 2019	11.60	11.69	11.10	11.19	2,317,149	-0.41(-3.50%)
Aug 14, 2019	11.87	11.88	11.36	11.59	3,035,679	-0.51(-4.22%)
Aug 13, 2019	12.04	12.57	12.01	12.10	1,983,169	+0.01(+0.07%)
Aug 12, 2019	12.38	12.44	11.98	12.10	1,654,619	-0.39(-3.16%)
Aug 09, 2019	12.62	12.62	12.32	12.49	1,763,203	-0.27(-2.11%)
Aug 08, 2019	12.74	13.04	12.60	12.76	2,577,098	+0.12(+0.92%)
Aug 07, 2019	12.70	12.87	12.51	12.64	2,603,135	-0.33(-2.56%)
Aug 06, 2019	13.26	13.52	12.61	12.97	3,044,210	-0.02(-0.14%)
Aug 05, 2019	13.18	13.41	12.91	12.99	3,193,400	-0.60(-4.42%)
Aug 02, 2019	13.82	13.82	13.11	13.59	3,410,772	-0.42(-3.01%)
Aug 01, 2019	14.88	15.10	13.81	14.01	4,010,363	-0.96(-6.40%)
Jul 31, 2019	16.75	17.13	14.69	14.97	7,667,434	-2.21(-12.88%)
Jul 30, 2019	17.15	17.19	16.60	17.18	4,019,133	-0.20(-1.13%)
Jul 29, 2019	17.48	17.57	17.21	17.38	1,084,314	-0.10(-0.56%)
Jul 26, 2019	17.33	17.58	17.00	17.48	1,236,039	+0.11(+0.62%)
Jul 25, 2019	17.67	17.81	17.30	17.37	1,632,034	-0.57(-3.20%)
Jul 24, 2019	17.44	17.95	17.26	17.95	1,587,939	+0.42(+2.40%)
Jul 23, 2019	16.86	17.56	16.70	17.52	2,228,565	+0.99(+5.96%)
Jul 22, 2019	16.74	16.92	16.50	16.54	1,722,511	-0.12(-0.70%)
Jul 19, 2019	16.53	17.04	16.50	16.66	1,546,667	+0.22(+1.31%)
Jul 18, 2019	16.35	16.48	16.23	16.44	1,421,881	-0.02(-0.11%)
Jul 17, 2019	16.71	16.71	16.16	16.46	1,302,378	-0.17(-1.02%)
Jul 16, 2019	16.23	16.68	16.03	16.63	1,616,316	+0.09(+0.54%)
Jul 15, 2019	16.62	16.74	16.21	16.54	1,592,942	+0.02(+0.11%)
Jul 12, 2019	16.14	16.70	16.14	16.52	1,361,831	+0.42(+2.62%)
Jul 11, 2019	16.67	16.74	16.00	16.10	2,152,532	-0.57(-3.44%)
Jul 10, 2019	16.51	16.71	16.22	16.67	1,847,435	+0.31(+1.92%)
Jul 09, 2019	16.61	16.73	16.24	16.36	2,159,517	-0.39(-2.30%)
Jul 08, 2019	17.05	17.27	16.69	16.74	1,087,435	-0.42(-2.45%)
Jul 05, 2019	17.26	17.48	17.00	17.17	1,982,306	-0.27(-1.54%)
Jul 03, 2019	17.47	17.59	17.26	17.43	802,633	+0.04(+0.21%)
Jul 02, 2019	17.49	17.54	17.26	17.40	2,686,399	-0.13(-0.77%)

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.