Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	14.99	14.99	14.63	14.64	1,094,247	-0.28(-1.90%)
Aug 30, 2022	15.33	15.46	14.87	14.92	1,049,303	-0.37(-2.41%)
Aug 29, 2022	15.23	15.55	15.22	15.29	733,582	-0.12(-0.80%)
Aug 26, 2022	16.18	16.21	15.40	15.41	677,470	-0.64(-4.01%)
Aug 25, 2022	15.63	16.10	15.63	16.06	666,247	+0.49(+3.16%)
Aug 24, 2022	15.21	15.64	15.19	15.57	798,058	+0.34(+2.24%)
Aug 23, 2022	14.92	15.39	14.92	15.22	874,808	+0.40(+2.68%)
Aug 22, 2022	15.35	15.43	14.79	14.83	812,947	-1.02(-6.45%)
Aug 19, 2022	16.25	16.32	15.78	15.85	767,899	-0.68(-4.12%)
Aug 18, 2022	16.32	16.62	16.28	16.53	732,854	+0.15(+0.92%)
Aug 17, 2022	16.65	16.65	16.12	16.38	1,719,756	-0.70(-4.10%)
Aug 16, 2022	16.63	17.25	16.61	17.08	1,222,598	+0.30(+1.80%)
Aug 15, 2022	16.34	16.89	16.31	16.78	1,396,759	+0.17(+1.03%)
Aug 12, 2022	16.14	16.62	15.96	16.61	1,568,258	+0.59(+3.66%)
Aug 11, 2022	15.70	16.08	15.65	16.02	941,825	+0.64(+4.18%)
Aug 10, 2022	15.36	15.57	15.25	15.38	756,788	+0.48(+3.22%)
Aug 09, 2022	15.17	15.17	14.78	14.90	757,512	-0.30(-1.98%)
Aug 08, 2022	15.05	15.39	15.04	15.20	908,461	+0.23(+1.51%)
Aug 05, 2022	14.80	15.17	14.69	14.97	984,513	-0.04(-0.25%)
Aug 04, 2022	14.78	15.38	14.78	15.01	1,462,930	-0.09(-0.62%)
Aug 03, 2022	15.31	15.45	14.74	15.10	1,738,642	-0.61(-3.89%)
Aug 02, 2022	15.77	16.14	15.55	15.71	904,551	-0.14(-0.89%)
Aug 01, 2022	15.67	15.93	15.33	15.86	743,771	+0.09(+0.60%)
Jul 29, 2022	15.50	15.83	15.33	15.76	1,101,830	+0.25(+1.64%)
Jul 28, 2022	15.20	15.55	14.87	15.51	807,309	+0.50(+3.32%)
Jul 27, 2022	14.68	15.06	14.54	15.01	802,117	+0.51(+3.50%)
Jul 26, 2022	14.51	14.71	14.38	14.50	765,921	-0.32(-2.16%)
Jul 25, 2022	15.01	15.04	14.65	14.82	832,724	-0.04(-0.25%)
Jul 22, 2022	15.05	15.13	14.65	14.86	753,083	-0.10(-0.69%)
Jul 21, 2022	14.76	14.96	14.61	14.96	892,879	+0.02(+0.13%)
Jul 20, 2022	14.43	15.03	14.39	14.94	1,485,205	+0.40(+2.78%)
Jul 19, 2022	13.81	14.61	13.78	14.54	1,234,153	+1.03(+7.59%)
Jul 18, 2022	13.64	13.89	13.42	13.51	1,201,531	+0.18(+1.34%)
Jul 15, 2022	13.33	13.44	12.91	13.34	1,101,930	+0.38(+2.90%)
Jul 14, 2022	13.03	13.06	12.70	12.96	879,896	-0.46(-3.43%)
Jul 13, 2022	13.24	13.53	13.11	13.42	1,123,101	-0.20(-1.45%)
Jul 12, 2022	12.93	13.84	12.93	13.62	961,911	+0.62(+4.78%)
Jul 11, 2022	13.35	13.51	12.98	13.00	1,054,969	-0.50(-3.69%)
Jul 08, 2022	13.65	13.82	13.40	13.50	933,652	-0.07(-0.49%)
Jul 07, 2022	13.01	13.70	12.99	13.56	1,118,717	+0.82(+6.42%)
Jul 06, 2022	13.44	13.58	12.55	12.74	1,112,572	-0.71(-5.24%)
Jul 05, 2022	12.93	13.46	12.70	13.45	926,609	-0.07(-0.49%)
Jul 01, 2022	13.14	13.71	13.13	13.51	883,302	+0.28(+2.13%)
Jun 30, 2022	13.36	13.44	12.76	13.23	2,131,683	-0.55(-3.96%)
Jun 29, 2022	14.01	14.01	13.62	13.78	1,043,089	-0.35(-2.46%)
Jun 28, 2022	14.29	14.68	14.11	14.13	960,983	-0.04(-0.27%)
Jun 27, 2022	14.45	14.45	14.00	14.16	1,551,682	-0.12(-0.86%)
Jun 24, 2022	13.63	14.29	13.53	14.29	4,623,974	+0.75(+5.56%)
Jun 23, 2022	13.44	13.62	13.23	13.53	1,149,429	+0.03(+0.21%)
Jun 22, 2022	13.04	13.68	13.04	13.50	1,060,722	+0.14(+1.06%)
Jun 21, 2022	13.31	13.48	13.01	13.36	1,223,991	+0.56(+4.41%)
Jun 17, 2022	12.68	12.91	12.29	12.80	2,417,831	+0.25(+2.02%)
Jun 16, 2022	14.03	14.03	12.49	12.55	1,575,624	-1.97(-13.54%)
Jun 15, 2022	14.61	14.82	14.25	14.51	1,323,089	+0.18(+1.25%)
Jun 14, 2022	14.14	14.52	14.12	14.33	1,211,971	+0.22(+1.53%)
Jun 13, 2022	15.01	15.03	14.04	14.12	2,174,873	-1.34(-8.70%)
Jun 10, 2022	16.00	16.26	15.38	15.46	957,543	-0.92(-5.63%)
Jun 09, 2022	16.41	16.65	16.33	16.38	944,525	-0.24(-1.41%)
Jun 08, 2022	16.51	16.79	16.32	16.62	1,302,730	+0.12(+0.74%)
Jun 07, 2022	16.22	16.55	16.01	16.50	1,342,625	+0.22(+1.33%)
Jun 06, 2022	16.04	16.33	15.93	16.28	1,058,659	+0.51(+3.22%)
Jun 03, 2022	15.81	15.92	15.55	15.77	1,902,740	-0.35(-2.16%)
Jun 02, 2022	16.03	16.22	15.88	16.12	900,921	+0.22(+1.36%)

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.