Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.37	25.37	24.41	25.01	748,068	-0.18(-0.73%)
May 27, 2021	24.54	25.30	24.46	25.19	990,899	+1.00(+4.15%)
May 26, 2021	23.86	24.29	23.74	24.19	515,812	+0.44(+1.86%)
May 25, 2021	24.32	24.67	23.73	23.74	930,737	-0.55(-2.28%)
May 24, 2021	24.87	24.87	24.26	24.30	638,961	-0.33(-1.35%)
May 21, 2021	24.38	24.82	24.20	24.63	1,048,561	+0.63(+2.61%)
May 20, 2021	24.26	24.33	23.74	24.00	814,005	-0.26(-1.06%)
May 19, 2021	24.07	24.26	23.57	24.26	717,552	-0.52(-2.08%)
May 18, 2021	25.81	25.90	24.75	24.78	657,721	-0.85(-3.31%)
May 17, 2021	25.12	25.67	24.78	25.62	1,040,244	+0.40(+1.57%)
May 14, 2021	24.61	25.26	24.42	25.23	1,213,341	+0.91(+3.75%)
May 13, 2021	23.27	24.47	23.21	24.31	856,181	+1.17(+5.06%)
May 12, 2021	23.69	24.13	23.08	23.14	898,345	-0.87(-3.61%)
May 11, 2021	23.49	24.32	23.29	24.01	744,108	-0.22(-0.91%)
May 10, 2021	24.63	25.04	24.22	24.23	801,994	-0.41(-1.68%)
May 07, 2021	23.94	24.67	23.67	24.65	707,183	+0.59(+2.45%)
May 06, 2021	23.18	24.06	22.98	24.06	833,188	+0.90(+3.90%)
May 05, 2021	23.35	23.44	22.90	23.15	1,464,237	-0.03(-0.12%)
May 04, 2021	23.31	23.57	22.81	23.18	1,098,328	-0.49(-2.06%)
May 03, 2021	23.78	24.09	23.36	23.67	1,615,499	+0.44(+1.90%)
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%)

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.