Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.50	10.80	9.181	10.52	5,275,239	+0.97(+10.15%)
Apr 29, 2020	9.309	9.675	9.263	9.547	3,373,658	+0.59(+6.64%)
Apr 28, 2020	9.282	9.410	8.843	8.952	1,708,779	+0.16(+1.87%)
Apr 27, 2020	8.468	8.971	8.385	8.788	2,569,798	+0.39(+4.68%)
Apr 24, 2020	8.175	8.486	7.919	8.395	2,215,117	+0.39(+4.91%)
Apr 23, 2020	7.828	8.376	7.782	8.001	1,708,983	+0.26(+3.31%)
Apr 22, 2020	7.663	7.892	7.444	7.745	1,841,589	+0.30(+4.05%)
Apr 21, 2020	7.325	7.562	7.206	7.444	1,734,012	-0.17(-2.28%)
Apr 20, 2020	7.928	8.056	7.553	7.617	1,977,582	-0.63(-7.65%)
Apr 17, 2020	8.267	8.687	8.102	8.248	2,436,454	+0.57(+7.38%)
Apr 16, 2020	7.956	8.047	7.498	7.681	1,829,912	-0.39(-4.87%)
Apr 15, 2020	7.837	8.111	7.544	8.075	1,416,458	-0.33(-3.92%)
Apr 14, 2020	8.678	8.925	8.267	8.404	1,181,532	+0.16(+2.00%)
Apr 13, 2020	8.788	8.962	7.992	8.239	1,314,146	-0.45(-5.16%)
Apr 09, 2020	8.523	9.163	8.413	8.687	2,087,936	+0.68(+8.45%)
Apr 08, 2020	7.626	8.276	7.407	8.011	1,805,863	+0.65(+8.82%)
Apr 07, 2020	7.672	8.152	7.201	7.361	3,186,003	+0.10(+1.39%)
Apr 06, 2020	6.703	7.444	6.685	7.261	2,373,900	+0.99(+15.74%)
Apr 03, 2020	6.831	6.867	5.944	6.273	2,002,529	-0.36(-5.38%)
Apr 02, 2020	6.383	6.867	6.221	6.630	1,986,078	+0.15(+2.26%)
Apr 01, 2020	6.712	6.877	6.323	6.483	1,693,759	-0.66(-9.22%)
Mar 31, 2020	7.279	7.636	6.941	7.142	2,742,058	-0.10(-1.39%)
Mar 30, 2020	7.316	7.407	6.954	7.242	2,371,343	-0.18(-2.46%)
Mar 27, 2020	7.124	7.754	6.822	7.425	2,310,257	-0.18(-2.40%)
Mar 26, 2020	7.169	7.700	7.032	7.608	2,927,369	+0.51(+7.22%)
Mar 25, 2020	7.096	7.759	6.520	7.096	4,769,405	+0.32(+4.72%)
Mar 24, 2020	6.209	7.297	6.054	6.776	3,050,271	+1.13(+20.10%)
Mar 23, 2020	5.404	5.702	4.837	5.642	2,700,608	+0.25(+4.58%)
Mar 20, 2020	5.395	6.108	5.121	5.395	5,159,858	+0.12(+2.25%)
Mar 19, 2020	3.896	5.377	3.896	5.276	4,475,401	+1.33(+33.56%)
Mar 18, 2020	4.737	4.882	3.859	3.950	4,644,816	-1.12(-22.16%)
Mar 17, 2020	5.852	5.953	4.655	5.075	5,354,529	-0.70(-12.18%)
Mar 16, 2020	7.316	7.316	5.587	5.779	4,339,599	-2.50(-30.17%)
Mar 13, 2020	8.011	8.285	7.197	8.276	3,268,107	+0.75(+9.96%)
Mar 12, 2020	7.983	8.380	7.498	7.526	2,427,143	-1.80(-19.31%)
Mar 11, 2020	9.419	9.666	9.016	9.327	3,380,530	-0.48(-4.85%)
Mar 10, 2020	9.913	10.13	9.291	9.803	2,183,422	+0.39(+4.18%)
Mar 09, 2020	9.538	10.00	9.099	9.410	3,038,774	-1.21(-11.37%)
Mar 06, 2020	10.87	11.30	10.29	10.62	2,494,740	-0.70(-6.22%)
Mar 05, 2020	11.93	12.17	11.22	11.32	3,089,921	-1.15(-9.24%)
Mar 04, 2020	12.61	12.64	11.89	12.47	2,796,744	+0.15(+1.19%)
Mar 03, 2020	13.20	13.40	12.20	12.33	2,326,611	-0.84(-6.39%)
Mar 02, 2020	13.18	13.19	12.42	13.17	3,192,054	+0.02(+0.14%)
Feb 28, 2020	12.30	13.29	12.16	13.15	2,500,864	+0.31(+2.42%)
Feb 27, 2020	13.05	13.45	12.62	12.84	1,954,608	-0.69(-5.07%)
Feb 26, 2020	13.72	13.97	13.32	13.52	2,555,844	+0.03(+0.20%)
Feb 25, 2020	14.51	14.53	13.47	13.50	2,107,474	-0.94(-6.48%)
Feb 24, 2020	14.79	15.03	14.42	14.43	2,778,298	-1.30(-8.26%)
Feb 21, 2020	15.94	15.96	15.57	15.73	991,079	-0.41(-2.53%)
Feb 20, 2020	15.69	16.28	15.58	16.14	1,228,487	+0.33(+2.07%)
Feb 19, 2020	15.70	15.91	15.69	15.81	1,716,499	+0.14(+0.87%)
Feb 18, 2020	15.74	15.93	15.50	15.68	1,516,548	-0.27(-1.71%)
Feb 14, 2020	16.46	16.87	15.82	15.95	1,572,163	-0.32(-1.95%)
Feb 13, 2020	15.35	16.30	15.35	16.27	2,153,672	+0.94(+6.16%)
Feb 12, 2020	15.08	15.62	15.03	15.32	2,490,189	+0.57(+3.88%)
Feb 11, 2020	14.01	14.82	13.93	14.75	2,782,480	+0.71(+5.04%)
Feb 10, 2020	14.41	14.42	13.97	14.04	1,177,930	-0.42(-2.89%)
Feb 07, 2020	14.68	14.76	14.46	14.46	1,505,445	-0.45(-2.99%)
Feb 06, 2020	15.26	15.29	14.91	14.91	1,264,593	-0.29(-1.91%)
Feb 05, 2020	15.10	15.32	15.07	15.20	1,321,483	+0.37(+2.51%)
Feb 04, 2020	14.95	15.12	14.77	14.82	1,310,101	+0.30(+2.06%)

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.