Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	21.63	21.63	20.60	20.59	1,467,358	-0.99(-4.59%)
Sep 29, 2021	21.84	22.01	21.29	21.58	1,376,199	-0.18(-0.81%)
Sep 28, 2021	22.40	22.59	21.70	21.75	840,357	-0.59(-2.65%)
Sep 27, 2021	21.37	22.61	21.37	22.34	1,728,895	+0.93(+4.32%)
Sep 24, 2021	20.96	21.50	20.86	21.42	1,393,139	+0.43(+2.03%)
Sep 23, 2021	20.42	21.22	20.42	20.99	844,550	+0.90(+4.47%)
Sep 22, 2021	19.73	20.41	19.54	20.10	710,835	+0.75(+3.88%)
Sep 21, 2021	19.73	19.74	18.94	19.35	1,044,593	-0.13(-0.67%)
Sep 20, 2021	19.60	19.93	19.08	19.48	1,333,900	-0.90(-4.41%)
Sep 17, 2021	20.97	20.98	20.10	20.37	2,635,609	-0.56(-2.70%)
Sep 16, 2021	21.15	21.26	20.55	20.94	1,176,659	+0.01(+0.04%)
Sep 15, 2021	20.29	20.96	20.17	20.93	836,621	+0.64(+3.15%)
Sep 14, 2021	20.67	20.74	19.91	20.29	909,347	-0.26(-1.26%)
Sep 13, 2021	20.18	20.60	20.18	20.55	951,409	+0.74(+3.74%)
Sep 10, 2021	19.71	20.23	19.58	19.81	1,109,224	+0.24(+1.23%)
Sep 09, 2021	19.97	19.97	19.41	19.57	1,338,812	-0.51(-2.54%)
Sep 08, 2021	20.55	20.90	19.77	20.08	996,915	-0.77(-3.69%)
Sep 07, 2021	20.84	21.28	20.81	20.84	616,055	-0.24(-1.14%)
Sep 03, 2021	21.31	21.47	21.01	21.09	630,985	-0.25(-1.17%)
Sep 02, 2021	21.37	21.44	21.04	21.34	872,361	+0.04(+0.17%)
Sep 01, 2021	21.51	21.61	21.01	21.30	592,089	-0.23(-1.07%)
Aug 31, 2021	21.65	21.79	21.34	21.53	646,790	-0.18(-0.81%)
Aug 30, 2021	22.22	22.22	21.64	21.71	525,023	-0.38(-1.72%)
Aug 27, 2021	21.23	22.19	21.23	22.09	611,930	+0.89(+4.19%)
Aug 26, 2021	21.69	21.71	21.14	21.20	467,868	-0.43(-1.97%)
Aug 25, 2021	21.59	21.81	21.36	21.62	615,702	+0.09(+0.43%)
Aug 24, 2021	21.25	21.72	21.25	21.53	420,574	+0.45(+2.15%)
Aug 23, 2021	20.91	21.09	20.82	21.08	500,230	+0.27(+1.29%)
Aug 20, 2021	20.69	20.87	20.44	20.81	682,338	+0.03(+0.13%)
Aug 19, 2021	21.32	21.36	20.60	20.78	938,760	-0.93(-4.31%)
Aug 18, 2021	21.69	22.13	21.60	21.72	753,691	+0.04(+0.17%)
Aug 17, 2021	21.80	21.90	21.08	21.68	975,726	-0.56(-2.54%)
Aug 16, 2021	21.98	22.32	21.71	22.24	694,222	-0.02(-0.08%)
Aug 13, 2021	22.48	22.50	22.05	22.26	330,475	-0.19(-0.87%)
Aug 12, 2021	22.76	22.81	22.21	22.46	831,006	-0.21(-0.94%)
Aug 11, 2021	22.24	22.69	21.94	22.67	840,915	+0.48(+2.16%)
Aug 10, 2021	21.74	22.23	21.58	22.19	644,826	+0.38(+1.73%)
Aug 09, 2021	21.65	21.94	21.29	21.81	1,213,271	-0.11(-0.50%)
Aug 06, 2021	21.73	22.09	21.48	21.92	849,535	+0.49(+2.28%)
Aug 05, 2021	21.22	21.71	21.19	21.43	830,086	+0.25(+1.17%)
Aug 04, 2021	21.71	21.72	21.18	21.18	1,057,071	-0.82(-3.73%)
Aug 03, 2021	21.77	22.03	21.28	22.00	891,520	+0.26(+1.19%)
Aug 02, 2021	22.64	23.24	21.66	21.75	1,512,190	-0.53(-2.36%)
Jul 30, 2021	22.03	22.45	21.69	22.27	1,186,939	+0.33(+1.51%)
Jul 29, 2021	21.77	22.19	21.56	21.94	845,145	+0.65(+3.07%)
Jul 28, 2021	21.09	21.52	20.84	21.29	645,564	+0.33(+1.58%)
Jul 27, 2021	21.12	21.23	20.67	20.95	569,005	-0.43(-2.03%)
Jul 26, 2021	21.16	21.50	21.01	21.39	601,263	+0.37(+1.75%)
Jul 23, 2021	21.17	21.27	20.88	21.02	692,497	+0.14(+0.66%)
Jul 22, 2021	21.42	21.58	20.85	20.88	788,796	-0.73(-3.37%)
Jul 21, 2021	21.72	22.18	21.54	21.61	786,218	+0.19(+0.90%)
Jul 20, 2021	20.38	21.53	20.31	21.41	1,273,796	+1.09(+5.35%)
Jul 19, 2021	19.95	20.73	19.81	20.33	1,980,856	-0.29(-1.43%)
Jul 16, 2021	21.28	21.48	20.55	20.62	2,404,787	-0.77(-3.58%)
Jul 15, 2021	20.91	21.48	20.86	21.39	1,734,113	+0.07(+0.35%)
Jul 14, 2021	21.45	21.71	21.17	21.31	1,045,942	+0.09(+0.43%)
Jul 13, 2021	21.22	21.44	20.96	21.22	1,711,324	-0.03(-0.13%)
Jul 12, 2021	20.99	21.35	20.82	21.25	682,530	+0.05(+0.22%)
Jul 09, 2021	20.91	21.37	20.70	21.20	914,868	+0.93(+4.59%)
Jul 08, 2021	20.08	20.65	19.68	20.27	866,098	-0.39(-1.87%)
Jul 07, 2021	20.88	21.21	20.32	20.66	1,024,380	-0.32(-1.54%)
Jul 06, 2021	21.84	21.84	20.74	20.98	887,430	-0.88(-4.05%)
Jul 02, 2021	22.36	22.36	21.82	21.87	540,233	-0.55(-2.47%)

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.