Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	15.57	15.62	14.68	14.77	2,417,115	-0.70(-4.53%)
Oct 30, 2019	15.38	15.75	15.09	15.47	2,351,872	+0.17(+1.13%)
Oct 29, 2019	15.14	15.38	14.97	15.29	1,281,683	+0.09(+0.60%)
Oct 28, 2019	15.17	15.38	15.11	15.20	1,367,971	+0.19(+1.27%)
Oct 25, 2019	14.55	15.08	14.44	15.01	1,143,180	+0.46(+3.19%)
Oct 24, 2019	14.68	14.86	14.43	14.55	1,020,450	-0.21(-1.42%)
Oct 23, 2019	14.77	14.78	14.43	14.76	1,186,519	+0.04(+0.25%)
Oct 22, 2019	14.19	14.76	14.12	14.72	1,162,414	+0.49(+3.45%)
Oct 21, 2019	14.41	14.51	14.15	14.23	1,533,929	+0.11(+0.77%)
Oct 18, 2019	13.86	14.22	13.86	14.12	980,387	+0.18(+1.31%)
Oct 17, 2019	14.06	14.06	13.80	13.94	1,322,739	+0.02(+0.13%)
Oct 16, 2019	13.59	14.04	13.59	13.92	1,198,379	+0.37(+2.75%)
Oct 15, 2019	13.44	13.80	13.25	13.55	1,550,028	+0.13(+0.95%)
Oct 14, 2019	13.18	13.46	13.05	13.42	1,020,586	+0.11(+0.82%)
Oct 11, 2019	12.83	13.44	12.75	13.31	2,158,522	+0.86(+6.94%)
Oct 10, 2019	12.30	12.72	12.25	12.45	1,374,088	+0.29(+2.40%)
Oct 09, 2019	12.16	12.25	11.96	12.15	1,955,928	+0.25(+2.06%)
Oct 08, 2019	12.04	12.10	11.84	11.91	1,234,881	-0.40(-3.25%)
Oct 07, 2019	12.34	12.50	12.24	12.31	1,056,127	-0.14(-1.10%)
Oct 04, 2019	12.40	12.59	12.29	12.45	1,107,456	-0.04(-0.29%)
Oct 03, 2019	12.37	12.52	12.18	12.48	1,018,287	+0.03(+0.22%)
Oct 02, 2019	12.55	12.62	12.18	12.45	1,486,494	-0.32(-2.49%)
Oct 01, 2019	13.29	13.52	12.72	12.77	1,096,378	-0.36(-2.77%)
Sep 30, 2019	12.92	13.22	12.76	13.14	1,508,751	+0.19(+1.48%)
Sep 27, 2019	12.97	13.25	12.82	12.95	1,231,227	+0.04(+0.28%)
Sep 26, 2019	13.00	13.02	12.79	12.91	967,075	-0.07(-0.56%)
Sep 25, 2019	12.90	13.15	12.82	12.98	1,525,165	+0.06(+0.49%)
Sep 24, 2019	13.46	13.52	12.84	12.92	1,324,129	-0.44(-3.27%)
Sep 23, 2019	13.36	13.56	13.21	13.36	1,453,861	-0.23(-1.67%)
Sep 20, 2019	13.73	13.78	13.54	13.58	2,573,365	-0.12(-0.86%)
Sep 19, 2019	13.60	13.92	13.51	13.70	1,757,754	+0.16(+1.21%)
Sep 18, 2019	13.67	13.88	13.42	13.54	1,611,040	-0.15(-1.13%)
Sep 17, 2019	13.78	13.78	13.44	13.69	2,554,374	-0.25(-1.76%)
Sep 16, 2019	13.63	14.24	13.52	13.94	1,725,976	+0.08(+0.59%)
Sep 13, 2019	13.38	14.28	13.36	13.86	3,830,204	+0.79(+6.06%)
Sep 12, 2019	13.39	13.45	12.95	13.06	2,507,021	-0.42(-3.10%)
Sep 11, 2019	14.05	14.09	13.03	13.48	3,669,615	-0.65(-4.63%)
Sep 10, 2019	13.21	14.19	13.06	14.14	2,421,855	+0.84(+6.29%)
Sep 09, 2019	12.93	13.43	12.93	13.30	1,707,698	+0.49(+3.83%)
Sep 06, 2019	12.65	12.85	12.58	12.81	2,174,021	+0.21(+1.66%)
Sep 05, 2019	11.88	12.68	11.88	12.60	2,688,280	+0.97(+8.37%)
Sep 04, 2019	11.48	11.68	11.37	11.63	1,709,940	+0.46(+4.16%)
Sep 03, 2019	11.43	11.54	11.03	11.16	1,556,574	-0.42(-3.61%)
Aug 30, 2019	11.54	11.77	11.47	11.58	1,812,710	+0.16(+1.43%)
Aug 29, 2019	11.30	11.54	11.26	11.42	1,788,029	+0.25(+2.20%)
Aug 28, 2019	10.61	11.17	10.53	11.17	2,377,278	+0.52(+4.87%)
Aug 27, 2019	10.94	11.07	10.64	10.65	2,721,108	-0.14(-1.26%)
Aug 26, 2019	11.14	11.26	10.73	10.79	1,597,349	-0.12(-1.08%)
Aug 23, 2019	11.39	11.59	10.88	10.91	1,732,688	-0.77(-6.62%)
Aug 22, 2019	11.65	11.91	11.55	11.68	1,771,335	+0.05(+0.39%)
Aug 21, 2019	11.64	11.88	11.53	11.64	1,874,131	+0.21(+1.83%)
Aug 20, 2019	11.56	11.64	11.40	11.43	2,781,660	-0.22(-1.87%)
Aug 19, 2019	11.94	11.97	11.58	11.64	2,480,714	-0.01(-0.08%)
Aug 16, 2019	11.33	11.72	11.33	11.65	1,595,286	+0.38(+3.39%)
Aug 15, 2019	11.69	11.78	11.18	11.27	2,299,731	-0.41(-3.50%)
Aug 14, 2019	11.96	11.97	11.45	11.68	3,012,858	-0.51(-4.22%)
Aug 13, 2019	12.13	12.66	12.11	12.20	1,968,261	+0.01(+0.07%)
Aug 12, 2019	12.48	12.53	12.07	12.19	1,642,181	-0.40(-3.16%)
Aug 09, 2019	12.72	12.72	12.41	12.58	1,749,949	-0.27(-2.11%)
Aug 08, 2019	12.84	13.14	12.70	12.85	2,557,726	+0.12(+0.92%)
Aug 07, 2019	12.80	12.97	12.60	12.74	2,583,567	-0.33(-2.56%)
Aug 06, 2019	13.36	13.62	12.71	13.07	3,021,326	-0.02(-0.14%)
Aug 05, 2019	13.28	13.51	13.00	13.09	3,169,395	-0.60(-4.42%)
Aug 02, 2019	13.93	13.93	13.21	13.69	3,385,132	-0.42(-3.01%)

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.