Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.12	16.21	15.42	15.51	834,672	-0.70(-4.32%)
Nov 27, 2020	16.28	16.40	15.93	16.21	363,217	-0.18(-1.07%)
Nov 25, 2020	16.58	16.59	15.83	16.39	1,020,503	-0.46(-2.73%)
Nov 24, 2020	16.31	16.92	16.19	16.85	1,091,114	+0.87(+5.42%)
Nov 23, 2020	15.24	16.20	15.24	15.98	1,278,007	+0.99(+6.64%)
Nov 20, 2020	15.11	15.16	14.80	14.99	944,082	-0.22(-1.45%)
Nov 19, 2020	15.29	15.61	15.03	15.21	1,197,909	-0.18(-1.20%)
Nov 18, 2020	15.76	15.90	15.38	15.39	951,930	-0.27(-1.71%)
Nov 17, 2020	15.64	15.83	15.32	15.66	1,049,814	-0.36(-2.24%)
Nov 16, 2020	15.66	16.03	15.40	16.02	1,727,055	+0.87(+5.71%)
Nov 13, 2020	14.69	15.17	14.64	15.15	1,049,703	+0.66(+4.58%)
Nov 12, 2020	14.57	14.84	14.32	14.49	1,781,388	-0.36(-2.42%)
Nov 11, 2020	14.98	14.98	14.40	14.85	1,256,378	-0.06(-0.37%)
Nov 10, 2020	14.62	15.03	14.45	14.91	2,038,391	+0.63(+4.39%)
Nov 09, 2020	14.79	15.19	14.20	14.28	1,660,200	+0.84(+6.24%)
Nov 06, 2020	13.95	14.18	13.39	13.44	1,045,687	-0.35(-2.54%)
Nov 05, 2020	13.22	14.00	13.22	13.79	1,098,078	+0.71(+5.42%)
Nov 04, 2020	13.39	13.54	12.98	13.08	832,666	-0.62(-4.51%)
Nov 03, 2020	13.37	13.78	13.27	13.70	1,287,077	+0.70(+5.39%)
Nov 02, 2020	13.11	13.32	12.80	13.00	1,262,072	+0.11(+0.86%)
Oct 30, 2020	13.27	13.41	12.69	12.89	1,257,690	-0.47(-3.52%)
Oct 29, 2020	13.36	13.72	13.06	13.36	1,336,708	+0.18(+1.33%)
Oct 28, 2020	13.18	13.66	12.90	13.18	1,765,306	-0.31(-2.32%)
Oct 27, 2020	13.99	14.18	13.50	13.50	1,872,518	-0.48(-3.43%)
Oct 26, 2020	14.24	14.24	13.75	13.97	774,958	-0.62(-4.23%)
Oct 23, 2020	14.68	14.91	14.56	14.59	1,110,493	+0.07(+0.51%)
Oct 22, 2020	14.31	14.55	14.11	14.52	888,862	+0.52(+3.68%)
Oct 21, 2020	13.73	14.22	13.69	14.00	746,960	+0.23(+1.67%)
Oct 20, 2020	13.81	14.23	13.74	13.77	739,555	+0.18(+1.29%)
Oct 19, 2020	13.83	14.01	13.60	13.60	547,300	-0.18(-1.34%)
Oct 16, 2020	13.70	14.00	13.60	13.78	793,845	+0.22(+1.63%)
Oct 15, 2020	13.21	13.57	13.15	13.56	1,905,406	+0.06(+0.41%)
Oct 14, 2020	13.69	13.86	13.49	13.51	920,771	-0.05(-0.34%)
Oct 13, 2020	13.78	13.85	13.40	13.55	1,587,217	-0.22(-1.61%)
Oct 12, 2020	13.96	13.98	13.64	13.77	724,521	-0.12(-0.86%)
Oct 09, 2020	13.95	14.26	13.86	13.89	1,046,230	+0.05(+0.33%)
Oct 08, 2020	14.44	14.94	13.79	13.85	1,812,469	+0.47(+3.51%)
Oct 07, 2020	13.03	13.44	12.86	13.38	1,355,851	+0.68(+5.37%)
Oct 06, 2020	13.30	13.55	12.69	12.69	1,838,462	-0.31(-2.41%)
Oct 05, 2020	12.67	13.08	12.64	13.01	1,349,411	+0.58(+4.67%)
Oct 02, 2020	11.69	12.57	11.63	12.43	1,473,927	+0.23(+1.89%)
Oct 01, 2020	11.52	12.22	11.52	12.20	1,912,816	+0.85(+7.47%)
Sep 30, 2020	11.48	11.70	11.24	11.35	1,341,988	-0.01(-0.08%)
Sep 29, 2020	11.40	11.50	11.26	11.36	1,207,985	-0.05(-0.40%)
Sep 28, 2020	11.02	11.56	11.01	11.40	1,513,764	+0.76(+7.09%)
Sep 25, 2020	10.42	10.69	10.39	10.65	1,410,641	+0.06(+0.61%)
Sep 24, 2020	10.59	10.73	10.32	10.58	955,111	-0.09(-0.86%)
Sep 23, 2020	11.01	11.25	10.67	10.68	1,210,930	-0.35(-3.17%)
Sep 22, 2020	11.06	11.33	10.90	11.03	1,258,946	+0.08(+0.76%)
Sep 21, 2020	11.63	11.75	10.89	10.94	1,565,837	-1.18(-9.73%)
Sep 18, 2020	12.56	12.64	12.04	12.12	2,923,756	-0.29(-2.37%)
Sep 17, 2020	12.45	12.61	12.17	12.42	1,339,230	-0.24(-1.89%)
Sep 16, 2020	13.27	13.30	12.65	12.66	2,081,227	-0.55(-4.18%)
Sep 15, 2020	13.69	13.82	13.16	13.21	1,190,148	-0.30(-2.25%)
Sep 14, 2020	13.25	13.54	13.01	13.51	1,014,602	+0.50(+3.82%)
Sep 11, 2020	12.99	13.08	12.76	13.02	812,190	+0.15(+1.15%)
Sep 10, 2020	13.44	13.65	12.84	12.87	1,839,372	-0.38(-2.85%)
Sep 09, 2020	13.16	13.29	12.86	13.25	1,229,013	+0.29(+2.20%)
Sep 08, 2020	12.96	13.39	12.73	12.96	1,390,158	-0.22(-1.68%)
Sep 04, 2020	13.37	13.40	12.80	13.18	1,264,855	+0.08(+0.63%)
Sep 03, 2020	13.81	13.93	12.94	13.10	1,392,324	-0.80(-5.77%)
Sep 02, 2020	13.33	13.95	13.21	13.90	2,095,430	+0.64(+4.86%)

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.