Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.69	11.92	11.38	11.64	2,957,081	-0.32(-2.69%)
May 28, 2020	12.22	12.46	11.81	11.97	2,562,006	-0.10(-0.84%)
May 27, 2020	11.75	12.11	11.45	12.07	2,548,380	+0.85(+7.55%)
May 26, 2020	11.54	11.69	11.16	11.22	1,859,224	+0.47(+4.37%)
May 22, 2020	10.82	10.87	10.50	10.75	1,264,529	+0.09(+0.86%)
May 21, 2020	10.42	10.85	10.42	10.66	2,237,918	+0.17(+1.58%)
May 20, 2020	10.38	10.58	10.33	10.49	1,816,390	+0.44(+4.40%)
May 19, 2020	9.774	10.37	9.664	10.05	2,430,475	+0.14(+1.39%)
May 18, 2020	9.682	10.09	9.516	9.912	2,601,124	+1.01(+11.39%)
May 15, 2020	8.752	8.936	8.549	8.899	1,479,246	+0.04(+0.42%)
May 14, 2020	8.097	8.936	7.876	8.862	2,495,975	+0.39(+4.57%)
May 13, 2020	9.056	9.120	8.337	8.475	1,771,393	-0.75(-8.09%)
May 12, 2020	9.958	10.02	9.221	9.221	1,196,243	-0.64(-6.45%)
May 11, 2020	9.719	10.04	9.613	9.857	2,122,097	-0.17(-1.65%)
May 08, 2020	9.756	10.12	9.581	10.02	2,179,953	+0.65(+6.98%)
May 07, 2020	9.479	9.820	9.267	9.369	2,734,011	+0.13(+1.40%)
May 06, 2020	9.746	9.912	9.148	9.240	1,837,004	-0.33(-3.46%)
May 05, 2020	10.13	10.30	9.525	9.571	2,093,218	-0.18(-1.89%)
May 04, 2020	9.498	9.894	9.378	9.756	2,548,941	-0.18(-1.76%)
May 01, 2020	10.15	10.21	9.599	9.931	3,003,108	-0.66(-6.26%)
Apr 30, 2020	10.58	10.88	9.249	10.59	5,236,479	+0.98(+10.15%)
Apr 29, 2020	9.378	9.746	9.332	9.617	3,348,870	+0.60(+6.64%)
Apr 28, 2020	9.350	9.479	8.908	9.019	1,696,224	+0.17(+1.87%)
Apr 27, 2020	8.530	9.037	8.448	8.853	2,550,916	+0.40(+4.68%)
Apr 24, 2020	8.236	8.549	7.978	8.457	2,198,841	+0.40(+4.91%)
Apr 23, 2020	7.886	8.438	7.840	8.061	1,696,426	+0.26(+3.31%)
Apr 22, 2020	7.720	7.950	7.499	7.803	1,828,058	+0.30(+4.05%)
Apr 21, 2020	7.379	7.618	7.259	7.499	1,721,272	-0.18(-2.28%)
Apr 20, 2020	7.987	8.116	7.609	7.674	1,963,052	-0.64(-7.65%)
Apr 17, 2020	8.328	8.752	8.162	8.309	2,418,552	+0.57(+7.38%)
Apr 16, 2020	8.015	8.107	7.554	7.738	1,816,467	-0.40(-4.87%)
Apr 15, 2020	7.895	8.171	7.600	8.134	1,406,050	-0.33(-3.92%)
Apr 14, 2020	8.742	8.991	8.328	8.466	1,172,851	+0.17(+2.00%)
Apr 13, 2020	8.853	9.028	8.051	8.300	1,304,490	-0.45(-5.16%)
Apr 09, 2020	8.586	9.231	8.475	8.752	2,072,595	+0.68(+8.45%)
Apr 08, 2020	7.683	8.337	7.462	8.070	1,792,594	+0.65(+8.82%)
Apr 07, 2020	7.729	8.213	7.255	7.416	3,162,594	+0.10(+1.39%)
Apr 06, 2020	6.752	7.499	6.734	7.314	2,356,457	+0.99(+15.74%)
Apr 03, 2020	6.881	6.918	5.988	6.320	1,987,815	-0.36(-5.38%)
Apr 02, 2020	6.430	6.918	6.267	6.679	1,971,485	+0.15(+2.26%)
Apr 01, 2020	6.762	6.928	6.370	6.531	1,681,314	-0.66(-9.22%)
Mar 31, 2020	7.333	7.692	6.992	7.195	2,721,911	-0.10(-1.39%)
Mar 30, 2020	7.370	7.462	7.006	7.296	2,353,920	-0.18(-2.46%)
Mar 27, 2020	7.176	7.812	6.872	7.480	2,293,282	-0.18(-2.40%)
Mar 26, 2020	7.222	7.757	7.084	7.664	2,905,860	+0.52(+7.22%)
Mar 25, 2020	7.149	7.816	6.568	7.149	4,734,361	+0.32(+4.72%)
Mar 24, 2020	6.255	7.351	6.098	6.826	3,027,859	+1.14(+20.10%)
Mar 23, 2020	5.444	5.744	4.873	5.684	2,680,765	+0.25(+4.58%)
Mar 20, 2020	5.435	6.154	5.159	5.435	5,121,946	+0.12(+2.25%)
Mar 19, 2020	3.924	5.417	3.924	5.315	4,442,517	+1.34(+33.56%)
Mar 18, 2020	4.772	4.918	3.888	3.980	4,610,688	-1.13(-22.16%)
Mar 17, 2020	5.896	5.997	4.689	5.113	5,315,186	-0.71(-12.18%)
Mar 16, 2020	7.370	7.370	5.629	5.822	4,307,714	-2.51(-30.17%)
Mar 13, 2020	8.070	8.346	7.250	8.337	3,244,094	+0.76(+9.96%)
Mar 12, 2020	8.042	8.442	7.554	7.582	2,409,310	-1.81(-19.31%)
Mar 11, 2020	9.488	9.737	9.083	9.396	3,355,692	-0.48(-4.85%)
Mar 10, 2020	9.986	10.21	9.360	9.875	2,167,379	+0.40(+4.18%)
Mar 09, 2020	9.608	10.08	9.166	9.479	3,016,446	-1.22(-11.37%)
Mar 06, 2020	10.95	11.39	10.36	10.70	2,476,410	-0.71(-6.22%)
Mar 05, 2020	12.02	12.26	11.31	11.40	3,067,218	-1.16(-9.24%)
Mar 04, 2020	12.70	12.73	11.98	12.57	2,776,195	+0.15(+1.19%)
Mar 03, 2020	13.30	13.50	12.29	12.42	2,309,516	-0.85(-6.39%)

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.