Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	13.17	13.31	12.60	12.79	1,267,216	-0.47(-3.52%)
Oct 29, 2020	13.26	13.61	12.96	13.26	1,346,832	+0.17(+1.33%)
Oct 28, 2020	13.08	13.56	12.80	13.08	1,778,677	-0.31(-2.32%)
Oct 27, 2020	13.89	14.07	13.39	13.39	1,886,701	-0.48(-3.43%)
Oct 26, 2020	14.13	14.13	13.65	13.87	780,827	-0.61(-4.23%)
Oct 23, 2020	14.57	14.80	14.45	14.48	1,118,904	+0.07(+0.51%)
Oct 22, 2020	14.20	14.44	14.01	14.41	895,594	+0.51(+3.68%)
Oct 21, 2020	13.62	14.12	13.59	13.90	752,617	+0.23(+1.67%)
Oct 20, 2020	13.71	14.13	13.63	13.67	745,157	+0.17(+1.29%)
Oct 19, 2020	13.72	13.91	13.49	13.49	551,445	-0.18(-1.34%)
Oct 16, 2020	13.60	13.90	13.49	13.68	799,857	+0.22(+1.63%)
Oct 15, 2020	13.11	13.47	13.05	13.46	1,919,838	+0.05(+0.41%)
Oct 14, 2020	13.59	13.76	13.39	13.40	927,745	-0.05(-0.34%)
Oct 13, 2020	13.68	13.74	13.30	13.45	1,599,239	-0.22(-1.61%)
Oct 12, 2020	13.85	13.88	13.54	13.67	730,009	-0.12(-0.86%)
Oct 09, 2020	13.84	14.15	13.76	13.79	1,054,154	+0.05(+0.33%)
Oct 08, 2020	14.33	14.83	13.69	13.74	1,826,197	+0.47(+3.51%)
Oct 07, 2020	12.93	13.34	12.76	13.28	1,366,120	+0.68(+5.37%)
Oct 06, 2020	13.20	13.44	12.59	12.60	1,852,386	-0.31(-2.41%)
Oct 05, 2020	12.57	12.98	12.54	12.91	1,359,631	+0.58(+4.67%)
Oct 02, 2020	11.60	12.48	11.55	12.33	1,485,091	+0.23(+1.89%)
Oct 01, 2020	11.44	12.12	11.44	12.11	1,927,304	+0.84(+7.47%)
Sep 30, 2020	11.39	11.61	11.15	11.26	1,352,152	-0.01(-0.08%)
Sep 29, 2020	11.31	11.41	11.18	11.27	1,217,134	-0.05(-0.40%)
Sep 28, 2020	10.93	11.47	10.93	11.32	1,525,229	+0.75(+7.09%)
Sep 25, 2020	10.34	10.61	10.31	10.57	1,421,325	+0.06(+0.61%)
Sep 24, 2020	10.51	10.65	10.24	10.51	962,345	-0.09(-0.86%)
Sep 23, 2020	10.93	11.16	10.59	10.60	1,220,102	-0.35(-3.17%)
Sep 22, 2020	10.98	11.25	10.82	10.94	1,268,481	+0.08(+0.76%)
Sep 21, 2020	11.55	11.67	10.81	10.86	1,577,697	-1.17(-9.73%)
Sep 18, 2020	12.46	12.54	11.95	12.03	2,945,900	-0.29(-2.37%)
Sep 17, 2020	12.36	12.52	12.08	12.32	1,349,374	-0.24(-1.89%)
Sep 16, 2020	13.17	13.20	12.55	12.56	2,096,990	-0.55(-4.18%)
Sep 15, 2020	13.59	13.71	13.07	13.11	1,199,162	-0.30(-2.25%)
Sep 14, 2020	13.15	13.44	12.91	13.41	1,022,286	+0.49(+3.82%)
Sep 11, 2020	12.89	12.98	12.66	12.92	818,342	+0.15(+1.15%)
Sep 10, 2020	13.34	13.55	12.75	12.77	1,853,304	-0.37(-2.85%)
Sep 09, 2020	13.07	13.19	12.76	13.15	1,238,321	+0.28(+2.20%)
Sep 08, 2020	12.86	13.28	12.64	12.86	1,400,687	-0.22(-1.68%)
Sep 04, 2020	13.27	13.30	12.71	13.08	1,274,435	+0.08(+0.63%)
Sep 03, 2020	13.71	13.82	12.85	13.00	1,402,869	-0.80(-5.77%)
Sep 02, 2020	13.23	13.84	13.11	13.80	2,111,301	+0.64(+4.86%)
Sep 01, 2020	12.57	13.16	12.30	13.16	1,545,329	+0.40(+3.15%)
Aug 31, 2020	12.96	12.96	12.53	12.75	1,932,139	-0.15(-1.13%)
Aug 28, 2020	12.71	12.96	12.61	12.90	1,301,013	+0.21(+1.66%)
Aug 27, 2020	12.76	12.81	12.47	12.69	1,016,341	+0.04(+0.29%)
Aug 26, 2020	12.58	12.72	12.48	12.65	833,821	-0.07(-0.58%)
Aug 25, 2020	12.98	13.07	12.53	12.73	1,093,577	-0.16(-1.21%)
Aug 24, 2020	12.63	12.94	12.45	12.88	1,103,286	+0.39(+3.15%)
Aug 21, 2020	12.71	12.86	12.32	12.49	1,445,388	-0.47(-3.60%)
Aug 20, 2020	12.53	13.01	12.31	12.96	1,921,992	+0.91(+7.51%)
Aug 19, 2020	12.14	12.38	12.00	12.05	1,326,042	-0.16(-1.35%)
Aug 18, 2020	12.81	12.85	12.18	12.21	1,011,640	-0.44(-3.47%)
Aug 17, 2020	12.73	13.02	12.64	12.65	1,742,365	+0.01(+0.07%)
Aug 14, 2020	12.42	12.75	12.26	12.64	836,935	+0.12(+0.95%)
Aug 13, 2020	12.81	13.04	12.42	12.53	975,261	-0.37(-2.91%)
Aug 12, 2020	13.17	13.17	12.77	12.90	996,954	+0.05(+0.36%)
Aug 11, 2020	13.03	13.23	12.79	12.85	1,835,441	+0.20(+1.59%)
Aug 10, 2020	11.78	12.67	11.78	12.65	1,995,215	+0.98(+8.38%)
Aug 07, 2020	11.27	11.68	11.23	11.68	869,967	+0.27(+2.41%)
Aug 06, 2020	11.56	11.59	11.26	11.40	1,182,406	-0.34(-2.88%)
Aug 05, 2020	11.44	11.75	11.25	11.74	1,670,890	+0.54(+4.82%)
Aug 04, 2020	11.02	11.21	10.98	11.20	1,370,845	+0.19(+1.74%)

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.