Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.00	14.42	13.77	13.84	3,609,940	-0.21(-1.53%)
Apr 28, 2022	13.46	14.33	13.46	14.06	2,495,792	+0.68(+5.10%)
Apr 27, 2022	13.19	13.77	12.61	13.37	1,805,674	-0.50(-3.64%)
Apr 26, 2022	14.35	14.50	13.88	13.88	1,889,009	-0.74(-5.05%)
Apr 25, 2022	14.50	14.77	14.15	14.62	1,939,644	-0.01(-0.06%)
Apr 22, 2022	14.77	15.13	14.55	14.63	1,420,241	-0.70(-4.57%)
Apr 21, 2022	15.82	16.03	15.18	15.33	1,736,755	-0.14(-0.91%)
Apr 20, 2022	15.65	15.84	15.42	15.47	1,122,109	+0.01(+0.06%)
Apr 19, 2022	14.77	15.49	14.73	15.46	1,347,416	+0.82(+5.62%)
Apr 18, 2022	14.45	14.73	14.33	14.63	1,126,967	+0.07(+0.45%)
Apr 14, 2022	14.68	14.86	14.46	14.57	1,297,469	-0.07(-0.45%)
Apr 13, 2022	14.38	14.73	14.24	14.63	1,510,492	+0.30(+2.09%)
Apr 12, 2022	14.14	14.76	14.14	14.34	1,624,749	+0.11(+0.79%)
Apr 11, 2022	13.98	14.76	13.90	14.22	1,284,885	+0.05(+0.33%)
Apr 08, 2022	13.95	14.57	13.80	14.18	1,509,202	+0.12(+0.86%)
Apr 07, 2022	14.34	14.79	13.49	14.06	3,046,753	-0.93(-6.18%)
Apr 06, 2022	14.95	15.16	14.68	14.98	1,535,268	-0.11(-0.74%)
Apr 05, 2022	15.80	15.98	15.05	15.09	1,595,275	-1.02(-6.32%)
Apr 04, 2022	16.00	16.35	15.89	16.11	1,254,964	+0.07(+0.41%)
Apr 01, 2022	16.73	16.77	15.90	16.05	1,715,373	-0.37(-2.28%)
Mar 31, 2022	16.58	16.70	16.40	16.42	1,655,242	-0.27(-1.62%)
Mar 30, 2022	16.95	17.01	16.49	16.69	998,726	-0.45(-2.62%)
Mar 29, 2022	16.66	17.21	16.60	17.14	1,802,341	+1.09(+6.81%)
Mar 28, 2022	16.41	16.46	15.75	16.05	1,346,806	-0.30(-1.83%)
Mar 25, 2022	16.21	16.46	15.99	16.34	1,647,540	+0.08(+0.52%)
Mar 24, 2022	16.27	16.41	16.02	16.26	1,401,452	+0.10(+0.64%)
Mar 23, 2022	16.39	16.60	16.12	16.16	1,168,286	-0.57(-3.41%)
Mar 22, 2022	16.89	17.11	16.61	16.73	1,463,434	+0.04(+0.22%)
Mar 21, 2022	17.17	17.30	16.51	16.69	1,240,863	-0.63(-3.62%)
Mar 18, 2022	16.92	17.37	16.57	17.32	3,105,442	+0.35(+2.04%)
Mar 17, 2022	16.44	16.99	16.35	16.97	1,512,533	+0.16(+0.95%)
Mar 16, 2022	16.14	16.91	16.09	16.81	1,928,173	+1.03(+6.51%)
Mar 15, 2022	15.80	16.10	15.39	15.78	1,345,383	+0.16(+1.02%)
Mar 14, 2022	16.03	16.31	15.35	15.63	2,575,338	-0.21(-1.30%)
Mar 11, 2022	15.92	16.10	15.51	15.83	2,919,656	+0.08(+0.53%)
Mar 10, 2022	15.09			15.75	1,651,018	+0.14(+0.90%)
Mar 09, 2022	15.64	16.01	15.24	15.61	3,338,463	+0.90(+6.10%)
Mar 08, 2022	13.98	15.03	13.65	14.71	3,173,690	+1.06(+7.73%)
Mar 07, 2022	15.07	15.17	13.63	13.65	2,096,175	-1.51(-9.98%)
Mar 04, 2022	15.95	16.03	15.04	15.17	2,232,832	-1.09(-6.72%)
Mar 03, 2022	16.82	16.90	16.08	16.26	2,413,839	-0.59(-3.49%)
Mar 02, 2022	16.08	16.95	15.99	16.85	2,320,971	+1.01(+6.40%)
Mar 01, 2022	17.17	17.17	15.68	15.84	2,099,016	-1.47(-8.49%)
Feb 28, 2022	17.66	17.91	17.12	17.30	2,394,465	-0.98(-5.34%)
Feb 25, 2022	17.69	18.32	17.68	18.28	2,051,300	+0.53(+2.98%)
Feb 24, 2022	17.13	17.79	16.51	17.75	3,065,942	-0.33(-1.80%)
Feb 23, 2022	18.78	19.10	18.05	18.08	2,669,336	-1.93(-9.66%)
Feb 22, 2022	20.48	20.88	19.92	20.01	993,374	-0.54(-2.62%)
Feb 18, 2022				20.55	0	-0.28(-1.34%)
Feb 17, 2022	20.80	21.31	20.74	20.83	773,864	-0.36(-1.71%)
Feb 16, 2022	20.58	21.28	20.54	21.19	1,090,324	+0.35(+1.69%)
Feb 15, 2022	20.03	20.88	20.03	20.84	814,952	+1.24(+6.31%)
Feb 14, 2022	19.48	19.74	19.27	19.60	982,067	+0.20(+1.01%)
Feb 11, 2022	20.47	20.47	19.24	19.41	1,482,030	-1.21(-5.86%)
Feb 10, 2022	20.86	21.42	20.51	20.61	970,188	-0.61(-2.89%)
Feb 09, 2022	20.91	21.44	20.76	21.23	1,131,639	+0.55(+2.65%)
Feb 08, 2022	19.73	20.71	19.60	20.68	1,245,650	+1.13(+5.80%)
Feb 07, 2022	19.68	19.80	19.40	19.54	854,920	-0.08(-0.43%)
Feb 04, 2022	19.90	20.23	19.06	19.63	1,138,621	-0.63(-3.12%)
Feb 03, 2022	20.35		20.22	20.26	1,110,929	-0.20(-0.95%)
Feb 02, 2022	20.48	20.73	20.22	20.46	1,205,245	-0.02(-0.09%)

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.