Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.92	24.14	23.22	23.23	1,690,766	-1.06(-4.38%)
Apr 29, 2021	25.69	25.93	24.24	24.29	1,475,773	-1.15(-4.51%)
Apr 28, 2021	26.09	26.11	24.88	25.44	1,245,198	+0.04(+0.14%)
Apr 27, 2021	24.96	25.45	24.82	25.40	788,140	+0.35(+1.39%)
Apr 26, 2021	25.66	26.02	25.04	25.05	1,259,587	-0.38(-1.48%)
Apr 23, 2021	24.94	25.70	24.68	25.43	1,290,677	+0.84(+3.40%)
Apr 22, 2021	24.81	25.09	24.39	24.59	1,287,199	-0.07(-0.30%)
Apr 21, 2021	23.57	24.70	23.26	24.67	885,792	+1.04(+4.39%)
Apr 20, 2021	24.05	24.14	23.13	23.63	877,366	-0.64(-2.65%)
Apr 19, 2021	24.29	24.57	23.94	24.27	1,259,759	-0.24(-0.97%)
Apr 16, 2021	24.71	25.01	24.23	24.51	853,552	+0.05(+0.19%)
Apr 15, 2021	24.45	24.63	24.04	24.47	860,618	+0.15(+0.60%)
Apr 14, 2021	23.57	24.36	23.55	24.32	1,205,795	+0.85(+3.64%)
Apr 13, 2021	24.59	24.64	23.16	23.47	1,068,861	-1.00(-4.09%)
Apr 12, 2021	23.88	24.48	23.59	24.47	1,363,153	+0.75(+3.17%)
Apr 09, 2021	23.29	23.77	22.78	23.71	2,424,281	+1.31(+5.86%)
Apr 08, 2021	22.27	22.55	21.80	22.40	2,252,328	+0.10(+0.45%)
Apr 07, 2021	22.82	23.04	22.08	22.30	1,428,012	-0.69(-3.00%)
Apr 06, 2021	22.56	23.15	22.50	22.99	1,744,745	+0.39(+1.75%)
Apr 05, 2021	22.97	23.20	22.46	22.59	889,870	+0.04(+0.16%)
Apr 01, 2021	22.44	22.58	22.06	22.56	1,367,797	+0.22(+0.99%)
Mar 31, 2021	22.89	22.95	22.29	22.34	1,169,864	-0.30(-1.34%)
Mar 30, 2021	21.86	22.71	21.85	22.64	1,080,581	+0.89(+4.09%)
Mar 29, 2021	22.48	22.59	21.72	21.75	1,107,483	-0.74(-3.31%)
Mar 26, 2021	22.20	22.53	21.63	22.49	1,056,265	+1.11(+5.20%)
Mar 25, 2021	20.38	21.56	19.85	21.38	1,344,013	+0.63(+3.05%)
Mar 24, 2021	21.83	22.10	20.74	20.75	1,466,908	-0.62(-2.92%)
Mar 23, 2021	21.89	22.30	21.11	21.37	1,643,712	-1.15(-5.10%)
Mar 22, 2021	23.15	23.15	22.12	22.52	1,518,120	-0.71(-3.04%)
Mar 19, 2021	23.49	23.70	22.82	23.23	2,750,953	-0.27(-1.13%)
Mar 18, 2021	24.36	24.81	23.38	23.49	918,512	-1.13(-4.59%)
Mar 17, 2021	23.78	24.65	23.71	24.62	736,933	+0.62(+2.60%)
Mar 16, 2021	24.41	24.50	23.64	24.00	875,130	-0.60(-2.43%)
Mar 15, 2021	24.93	25.22	24.01	24.59	1,182,147	-0.06(-0.26%)
Mar 12, 2021	24.14	24.92	23.94	24.66	1,267,693	+0.77(+3.23%)
Mar 11, 2021	24.01	24.25	23.62	23.89	938,017	+0.05(+0.23%)
Mar 10, 2021	23.28	24.18	23.23	23.83	884,821	+0.64(+2.77%)
Mar 09, 2021	23.29	23.64	22.65	23.19	1,489,736	+0.26(+1.12%)
Mar 08, 2021	22.69	23.21	22.27	22.93	1,562,411	+0.60(+2.67%)
Mar 05, 2021	22.04	22.35	20.77	22.34	2,137,149	+0.82(+3.80%)
Mar 04, 2021	22.32	22.80	20.82	21.52	1,370,662	-0.82(-3.66%)
Mar 03, 2021	22.51	23.58	22.34	22.34	1,377,788	+0.11(+0.49%)
Mar 02, 2021	22.25	22.73	22.05	22.23	1,164,179	-0.09(-0.41%)
Mar 01, 2021	22.36	22.88	21.83	22.32	2,042,073	+0.55(+2.52%)
Feb 26, 2021	21.77	22.12	20.96	21.77	1,035,560	+0.15(+0.68%)
Feb 25, 2021	22.99	23.09	21.58	21.62	1,066,415	-1.14(-5.02%)
Feb 24, 2021	21.51	22.89	21.11	22.77	1,699,015	+1.44(+6.78%)
Feb 23, 2021	21.02	21.69	20.47	21.32	2,190,849	+0.01(+0.04%)
Feb 22, 2021	20.10	21.48	19.95	21.31	1,903,798	+0.94(+4.62%)
Feb 19, 2021	19.89	20.65	19.63	20.37	1,951,137	+1.18(+6.15%)
Feb 18, 2021	19.65	20.35	18.85	19.19	2,065,247	-1.66(-7.98%)
Feb 17, 2021	20.40	20.96	20.12	20.85	1,147,664	+0.16(+0.80%)
Feb 16, 2021	20.68	20.84	20.43	20.69	835,991	+0.27(+1.34%)
Feb 12, 2021	20.31	20.58	20.09	20.42	963,810	-0.16(-0.80%)
Feb 11, 2021	21.10	21.44	20.12	20.58	1,303,478	-0.42(-2.00%)
Feb 10, 2021	21.69	21.69	20.73	21.00	1,067,327	-0.42(-1.96%)
Feb 09, 2021	21.39	21.58	21.04	21.42	1,819,191	-0.09(-0.42%)
Feb 08, 2021	20.35	21.55	20.27	21.51	1,569,518	+1.34(+6.66%)
Feb 05, 2021	20.79	20.79	20.07	20.17	2,398,917	+0.33(+1.66%)
Feb 04, 2021	19.66	19.93	19.49	19.84	2,649,149	+0.28(+1.45%)
Feb 03, 2021	18.84	19.58	18.82	19.56	1,254,004	+0.68(+3.58%)
Feb 02, 2021	18.51	19.01	18.31	18.88	1,204,249	+0.70(+3.87%)

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.