Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	21.45	21.99	21.39	21.90	841,800	+0.24(+1.11%)
Jun 29, 2021	21.86	22.13	21.48	21.66	728,059	-0.08(-0.38%)
Jun 28, 2021	22.18	22.19	21.49	21.75	726,573	-0.31(-1.42%)
Jun 25, 2021	22.37	22.65	22.03	22.06	4,919,394	-0.24(-1.07%)
Jun 24, 2021	22.27	22.40	22.05	22.30	673,628	+0.41(+1.90%)
Jun 23, 2021	21.78	22.10	21.75	21.88	791,581	+0.17(+0.76%)
Jun 22, 2021	21.51	21.84	21.17	21.72	1,023,905	+0.14(+0.64%)
Jun 21, 2021	21.47	21.96	21.39	21.58	1,196,292	+0.41(+1.96%)
Jun 18, 2021	21.42	21.53	20.86	21.17	2,611,913	-0.73(-3.33%)
Jun 17, 2021	23.54	23.54	21.60	21.89	1,221,741	-1.60(-6.83%)
Jun 16, 2021	23.76	23.99	23.28	23.50	724,423	-0.46(-1.92%)
Jun 15, 2021	23.75	24.02	23.57	23.96	531,484	+0.25(+1.05%)
Jun 14, 2021	24.21	24.44	23.61	23.71	750,662	-0.56(-2.32%)
Jun 11, 2021	24.13	24.33	24.03	24.27	456,801	+0.40(+1.66%)
Jun 10, 2021	24.80	24.90	23.86	23.88	718,013	-0.69(-2.81%)
Jun 09, 2021	25.03	25.06	24.36	24.57	745,814	-0.64(-2.52%)
Jun 08, 2021	24.90	25.34	24.48	25.20	602,547	+0.16(+0.63%)
Jun 07, 2021	25.66	25.78	24.96	25.05	1,240,679	-0.67(-2.62%)
Jun 04, 2021	25.88	25.92	25.24	25.72	827,953	-0.10(-0.39%)
Jun 03, 2021	24.89	26.00	24.71	25.82	803,007	+0.96(+3.86%)
Jun 02, 2021	25.87	25.93	24.72	24.86	1,015,316	-0.78(-3.06%)
Jun 01, 2021	25.25	25.71	25.02	25.65	1,041,104	+0.64(+2.54%)
May 28, 2021	25.37	25.37	24.41	25.01	747,941	-0.18(-0.73%)
May 27, 2021	24.54	25.30	24.47	25.19	990,730	+1.00(+4.15%)
May 26, 2021	23.87	24.29	23.75	24.19	515,724	+0.44(+1.86%)
May 25, 2021	24.33	24.68	23.74	23.75	930,578	-0.55(-2.28%)
May 24, 2021	24.87	24.87	24.26	24.30	638,852	-0.33(-1.35%)
May 21, 2021	24.38	24.83	24.21	24.63	1,048,382	+0.63(+2.61%)
May 20, 2021	24.26	24.34	23.75	24.01	813,866	-0.26(-1.06%)
May 19, 2021	24.07	24.26	23.57	24.26	717,429	-0.52(-2.08%)
May 18, 2021	25.81	25.90	24.75	24.78	657,609	-0.85(-3.31%)
May 17, 2021	25.12	25.67	24.79	25.63	1,040,066	+0.40(+1.57%)
May 14, 2021	24.61	25.26	24.42	25.23	1,213,134	+0.91(+3.75%)
May 13, 2021	23.28	24.48	23.21	24.32	856,034	+1.17(+5.06%)
May 12, 2021	23.69	24.13	23.09	23.15	898,192	-0.87(-3.61%)
May 11, 2021	23.50	24.33	23.30	24.01	743,981	-0.22(-0.91%)
May 10, 2021	24.63	25.05	24.23	24.24	801,857	-0.41(-1.68%)
May 07, 2021	23.94	24.68	23.67	24.65	707,062	+0.59(+2.45%)
May 06, 2021	23.18	24.06	22.98	24.06	833,046	+0.90(+3.90%)
May 05, 2021	23.35	23.44	22.90	23.16	1,463,986	-0.03(-0.12%)
May 04, 2021	23.31	23.57	22.82	23.18	1,098,140	-0.49(-2.06%)
May 03, 2021	23.78	24.09	23.37	23.67	1,615,223	+0.44(+1.90%)
Apr 30, 2021	23.93	24.15	23.22	23.23	1,690,477	-1.07(-4.38%)
Apr 29, 2021	25.69	25.94	24.24	24.30	1,475,521	-1.15(-4.51%)
Apr 28, 2021	26.10	26.11	24.88	25.44	1,244,986	+0.04(+0.14%)
Apr 27, 2021	24.97	25.45	24.83	25.41	788,006	+0.35(+1.39%)
Apr 26, 2021	25.66	26.02	25.05	25.06	1,259,371	-0.38(-1.48%)
Apr 23, 2021	24.95	25.70	24.68	25.43	1,290,456	+0.84(+3.40%)
Apr 22, 2021	24.81	25.09	24.40	24.60	1,286,979	-0.07(-0.30%)
Apr 21, 2021	23.57	24.70	23.26	24.67	885,641	+1.04(+4.39%)
Apr 20, 2021	24.06	24.14	23.14	23.63	877,216	-0.64(-2.65%)
Apr 19, 2021	24.30	24.57	23.95	24.28	1,259,543	-0.24(-0.97%)
Apr 16, 2021	24.72	25.01	24.23	24.52	853,406	+0.05(+0.19%)
Apr 15, 2021	24.45	24.63	24.05	24.47	860,471	+0.15(+0.60%)
Apr 14, 2021	23.57	24.37	23.56	24.32	1,205,589	+0.85(+3.64%)
Apr 13, 2021	24.59	24.64	23.17	23.47	1,068,678	-1.00(-4.09%)
Apr 12, 2021	23.88	24.48	23.60	24.47	1,362,920	+0.75(+3.17%)
Apr 09, 2021	23.29	23.77	22.78	23.72	2,423,866	+1.31(+5.86%)
Apr 08, 2021	22.28	22.55	21.81	22.40	2,251,943	+0.10(+0.45%)
Apr 07, 2021	22.83	23.05	22.08	22.30	1,427,768	-0.69(-3.00%)
Apr 06, 2021	22.56	23.16	22.51	22.99	1,744,446	+0.39(+1.75%)
Apr 05, 2021	22.97	23.20	22.46	22.60	889,717	+0.04(+0.16%)

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.