Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.50	10.80	9.179	10.51	5,276,141	+0.97(+10.15%)
Apr 29, 2020	9.307	9.673	9.262	9.545	3,374,235	+0.59(+6.64%)
Apr 28, 2020	9.280	9.408	8.841	8.951	1,709,072	+0.16(+1.87%)
Apr 27, 2020	8.466	8.969	8.384	8.786	2,570,237	+0.39(+4.68%)
Apr 24, 2020	8.174	8.485	7.918	8.393	2,215,496	+0.39(+4.91%)
Apr 23, 2020	7.826	8.375	7.781	8.000	1,709,275	+0.26(+3.31%)
Apr 22, 2020	7.662	7.890	7.442	7.744	1,841,904	+0.30(+4.05%)
Apr 21, 2020	7.323	7.561	7.205	7.442	1,734,309	-0.17(-2.28%)
Apr 20, 2020	7.927	8.055	7.552	7.616	1,977,920	-0.63(-7.65%)
Apr 17, 2020	8.265	8.686	8.101	8.247	2,436,870	+0.57(+7.38%)
Apr 16, 2020	7.954	8.046	7.497	7.680	1,830,225	-0.39(-4.87%)
Apr 15, 2020	7.835	8.110	7.543	8.073	1,416,700	-0.33(-3.92%)
Apr 14, 2020	8.677	8.923	8.265	8.402	1,181,734	+0.16(+2.00%)
Apr 13, 2020	8.786	8.960	7.991	8.238	1,314,371	-0.45(-5.16%)
Apr 09, 2020	8.521	9.161	8.411	8.686	2,088,293	+0.68(+8.45%)
Apr 08, 2020	7.625	8.274	7.406	8.009	1,806,171	+0.65(+8.82%)
Apr 07, 2020	7.671	8.151	7.200	7.360	3,186,548	+0.10(+1.39%)
Apr 06, 2020	6.702	7.442	6.683	7.259	2,374,306	+0.99(+15.74%)
Apr 03, 2020	6.830	6.866	5.943	6.272	2,002,871	-0.36(-5.38%)
Apr 02, 2020	6.382	6.866	6.219	6.629	1,986,418	+0.15(+2.26%)
Apr 01, 2020	6.711	6.875	6.322	6.482	1,694,049	-0.66(-9.22%)
Mar 31, 2020	7.278	7.634	6.939	7.141	2,742,527	-0.10(-1.39%)
Mar 30, 2020	7.314	7.406	6.953	7.241	2,371,748	-0.18(-2.46%)
Mar 27, 2020	7.122	7.753	6.821	7.424	2,310,652	-0.18(-2.40%)
Mar 26, 2020	7.168	7.698	7.031	7.607	2,927,869	+0.51(+7.22%)
Mar 25, 2020	7.095	7.758	6.519	7.095	4,770,220	+0.32(+4.72%)
Mar 24, 2020	6.208	7.296	6.053	6.775	3,050,792	+1.13(+20.10%)
Mar 23, 2020	5.403	5.701	4.837	5.641	2,701,069	+0.25(+4.58%)
Mar 20, 2020	5.394	6.107	5.120	5.394	5,160,740	+0.12(+2.25%)
Mar 19, 2020	3.895	5.376	3.895	5.275	4,476,166	+1.33(+33.56%)
Mar 18, 2020	4.736	4.881	3.858	3.950	4,645,610	-1.12(-22.16%)
Mar 17, 2020	5.851	5.952	4.654	5.074	5,355,444	-0.70(-12.18%)
Mar 16, 2020	7.314	7.314	5.586	5.778	4,340,341	-2.50(-30.17%)
Mar 13, 2020	8.009	8.283	7.195	8.274	3,268,666	+0.75(+9.96%)
Mar 12, 2020	7.982	8.379	7.497	7.525	2,427,558	-1.80(-19.31%)
Mar 11, 2020	9.417	9.664	9.015	9.326	3,381,108	-0.48(-4.85%)
Mar 10, 2020	9.911	10.13	9.289	9.801	2,183,795	+0.39(+4.18%)
Mar 09, 2020	9.536	10.00	9.097	9.408	3,039,293	-1.21(-11.37%)
Mar 06, 2020	10.87	11.30	10.29	10.61	2,495,167	-0.70(-6.22%)
Mar 05, 2020	11.93	12.17	11.22	11.32	3,090,449	-1.15(-9.24%)
Mar 04, 2020	12.61	12.64	11.89	12.47	2,797,222	+0.15(+1.19%)
Mar 03, 2020	13.20	13.39	12.20	12.32	2,327,009	-0.84(-6.39%)
Mar 02, 2020	13.17	13.18	12.42	13.17	3,192,600	+0.02(+0.14%)
Feb 28, 2020	12.30	13.29	12.16	13.15	2,501,292	+0.31(+2.42%)
Feb 27, 2020	13.05	13.45	12.62	12.84	1,954,942	-0.69(-5.07%)
Feb 26, 2020	13.71	13.97	13.32	13.52	2,556,281	+0.03(+0.20%)
Feb 25, 2020	14.51	14.53	13.46	13.50	2,107,834	-0.94(-6.48%)
Feb 24, 2020	14.78	15.03	14.42	14.43	2,778,773	-1.30(-8.26%)
Feb 21, 2020	15.94	15.96	15.57	15.73	991,249	-0.41(-2.53%)
Feb 20, 2020	15.68	16.27	15.57	16.14	1,228,697	+0.33(+2.07%)
Feb 19, 2020	15.69	15.91	15.68	15.81	1,716,793	+0.14(+0.87%)
Feb 18, 2020	15.74	15.93	15.50	15.67	1,516,808	-0.27(-1.71%)
Feb 14, 2020	16.46	16.86	15.82	15.95	1,572,432	-0.32(-1.95%)
Feb 13, 2020	15.35	16.30	15.35	16.26	2,154,040	+0.94(+6.16%)
Feb 12, 2020	15.08	15.62	15.03	15.32	2,490,615	+0.57(+3.88%)
Feb 11, 2020	14.00	14.82	13.93	14.75	2,782,956	+0.71(+5.04%)
Feb 10, 2020	14.41	14.42	13.97	14.04	1,178,131	-0.42(-2.89%)
Feb 07, 2020	14.68	14.76	14.46	14.46	1,505,703	-0.44(-2.99%)
Feb 06, 2020	15.26	15.28	14.90	14.90	1,264,809	-0.29(-1.91%)
Feb 05, 2020	15.09	15.32	15.07	15.19	1,321,709	+0.37(+2.51%)
Feb 04, 2020	14.95	15.12	14.77	14.82	1,310,325	+0.30(+2.06%)

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.