Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		17.98	17.98	17.98	793,828	+0.11(+0.62%)
Dec 30, 2020	17.42	17.92	17.42	17.87	793,828	+0.45(+2.59%)
Dec 29, 2020	17.86	17.92	17.13	17.42	1,011,813	-0.36(-2.02%)
Dec 28, 2020	18.29	18.45	17.78	17.78	1,203,996	-0.28(-1.53%)
Dec 24, 2020	18.29	18.29	17.70	18.06	389,378	-0.10(-0.56%)
Dec 23, 2020	18.41	18.78	18.16	18.16	2,706,146	+0.01(+0.05%)
Dec 22, 2020	17.95	18.30	17.81	18.15	1,277,923	+0.23(+1.29%)
Dec 21, 2020	17.48	17.92	17.21	17.92	1,459,714	-0.06(-0.31%)
Dec 18, 2020	18.58	18.73	17.78	17.97	2,677,450	-0.49(-2.64%)
Dec 17, 2020	18.26	18.66	18.20	18.46	1,363,180	-0.05(-0.25%)
Dec 16, 2020	18.46	18.68	18.17	18.51	1,736,487	+0.24(+1.31%)
Dec 15, 2020	17.91	18.30	17.74	18.27	1,744,528	+0.72(+4.09%)
Dec 14, 2020	17.99	18.15	17.42	17.55	911,776	-0.05(-0.26%)
Dec 11, 2020	17.59	17.86	17.41	17.60	1,146,315	-0.30(-1.70%)
Dec 10, 2020	17.80	17.92	17.48	17.90	1,041,706	-0.24(-1.32%)
Dec 09, 2020	17.96	18.19	17.71	18.14	1,368,951	+0.45(+2.55%)
Dec 08, 2020	17.52	17.99	17.43	17.69	1,674,364	-0.05(-0.26%)
Dec 07, 2020	17.96	17.96	17.28	17.73	1,394,609	-0.28(-1.53%)
Dec 04, 2020	17.17	18.01	17.12	18.01	1,489,776	+1.03(+6.08%)
Dec 03, 2020	16.50	17.27	16.44	16.98	1,601,040	+0.53(+3.25%)
Dec 02, 2020	16.07	16.57	15.81	16.44	1,152,157	+0.12(+0.73%)
Dec 01, 2020	15.90	16.55	15.85	16.32	1,693,849	+0.81(+5.23%)
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%)

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.