Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.279	7.636	6.941	7.142	2,742,058	-0.10(-1.39%)
Mar 30, 2020	7.316	7.407	6.954	7.242	2,371,343	-0.18(-2.46%)
Mar 27, 2020	7.124	7.754	6.822	7.425	2,310,257	-0.18(-2.40%)
Mar 26, 2020	7.169	7.700	7.032	7.608	2,927,369	+0.51(+7.22%)
Mar 25, 2020	7.096	7.759	6.520	7.096	4,769,405	+0.32(+4.72%)
Mar 24, 2020	6.209	7.297	6.054	6.776	3,050,271	+1.13(+20.10%)
Mar 23, 2020	5.404	5.702	4.837	5.642	2,700,608	+0.25(+4.58%)
Mar 20, 2020	5.395	6.108	5.121	5.395	5,159,858	+0.12(+2.25%)
Mar 19, 2020	3.896	5.377	3.896	5.276	4,475,401	+1.33(+33.56%)
Mar 18, 2020	4.737	4.882	3.859	3.950	4,644,816	-1.12(-22.16%)
Mar 17, 2020	5.852	5.953	4.655	5.075	5,354,529	-0.70(-12.18%)
Mar 16, 2020	7.316	7.316	5.587	5.779	4,339,599	-2.50(-30.17%)
Mar 13, 2020	8.011	8.285	7.197	8.276	3,268,107	+0.75(+9.96%)
Mar 12, 2020	7.983	8.380	7.498	7.526	2,427,143	-1.80(-19.31%)
Mar 11, 2020	9.419	9.666	9.016	9.327	3,380,530	-0.48(-4.85%)
Mar 10, 2020	9.913	10.13	9.291	9.803	2,183,422	+0.39(+4.18%)
Mar 09, 2020	9.538	10.00	9.099	9.410	3,038,774	-1.21(-11.37%)
Mar 06, 2020	10.87	11.30	10.29	10.62	2,494,740	-0.70(-6.22%)
Mar 05, 2020	11.93	12.17	11.22	11.32	3,089,921	-1.15(-9.24%)
Mar 04, 2020	12.61	12.64	11.89	12.47	2,796,744	+0.15(+1.19%)
Mar 03, 2020	13.20	13.40	12.20	12.33	2,326,611	-0.84(-6.39%)
Mar 02, 2020	13.18	13.19	12.42	13.17	3,192,054	+0.02(+0.14%)
Feb 28, 2020	12.30	13.29	12.16	13.15	2,500,864	+0.31(+2.42%)
Feb 27, 2020	13.05	13.45	12.62	12.84	1,954,608	-0.69(-5.07%)
Feb 26, 2020	13.72	13.97	13.32	13.52	2,555,844	+0.03(+0.20%)
Feb 25, 2020	14.51	14.53	13.47	13.50	2,107,474	-0.94(-6.48%)
Feb 24, 2020	14.79	15.03	14.42	14.43	2,778,298	-1.30(-8.26%)
Feb 21, 2020	15.94	15.96	15.57	15.73	991,079	-0.41(-2.53%)
Feb 20, 2020	15.69	16.28	15.58	16.14	1,228,487	+0.33(+2.07%)
Feb 19, 2020	15.70	15.91	15.69	15.81	1,716,499	+0.14(+0.87%)
Feb 18, 2020	15.74	15.93	15.50	15.68	1,516,548	-0.27(-1.71%)
Feb 14, 2020	16.46	16.87	15.82	15.95	1,572,163	-0.32(-1.95%)
Feb 13, 2020	15.35	16.30	15.35	16.27	2,153,672	+0.94(+6.16%)
Feb 12, 2020	15.08	15.62	15.03	15.32	2,490,189	+0.57(+3.88%)
Feb 11, 2020	14.01	14.82	13.93	14.75	2,782,480	+0.71(+5.04%)
Feb 10, 2020	14.41	14.42	13.97	14.04	1,177,930	-0.42(-2.89%)
Feb 07, 2020	14.68	14.76	14.46	14.46	1,505,445	-0.45(-2.99%)
Feb 06, 2020	15.26	15.29	14.91	14.91	1,264,593	-0.29(-1.91%)
Feb 05, 2020	15.10	15.32	15.07	15.20	1,321,483	+0.37(+2.51%)
Feb 04, 2020	14.95	15.12	14.77	14.82	1,310,101	+0.30(+2.06%)
Feb 03, 2020	14.08	14.64	14.08	14.52	2,363,745	+0.53(+3.76%)
Jan 31, 2020	14.35	14.37	13.95	14.00	2,984,688	-0.40(-2.78%)
Jan 30, 2020	14.56	14.81	14.30	14.40	3,271,736	-0.46(-3.12%)
Jan 29, 2020	14.91	15.07	14.64	14.86	1,405,769	+0.03(+0.18%)
Jan 28, 2020	14.69	15.16	14.67	14.83	1,534,968	+0.40(+2.77%)
Jan 27, 2020	14.27	14.71	14.20	14.43	1,178,914	-0.39(-2.64%)
Jan 24, 2020	15.29	15.29	14.70	14.82	918,636	-0.53(-3.43%)
Jan 23, 2020	15.10	15.37	14.65	15.35	1,183,862	+0.14(+0.90%)
Jan 22, 2020	15.27	15.43	15.07	15.21	1,408,747	+0.04(+0.24%)
Jan 21, 2020	15.24	15.40	14.98	15.18	1,714,461	-0.17(-1.12%)
Jan 17, 2020	15.30	15.36	15.06	15.35	1,241,877	+0.06(+0.42%)
Jan 16, 2020	14.82	15.38	14.75	15.29	1,267,157	+0.50(+3.38%)
Jan 15, 2020	14.71	14.87	14.56	14.79	1,261,555	-0.05(-0.31%)
Jan 14, 2020	14.93	15.09	14.73	14.83	1,429,507	-0.14(-0.91%)
Jan 13, 2020	15.02	15.16	14.78	14.97	1,203,836	-0.06(-0.42%)
Jan 10, 2020	15.44	15.49	14.93	15.03	1,192,003	-0.44(-2.82%)
Jan 09, 2020	15.72	15.72	15.41	15.47	937,137	-0.06(-0.41%)
Jan 08, 2020	15.75	15.80	15.44	15.53	1,251,651	-0.26(-1.67%)
Jan 07, 2020	15.70	15.90	15.56	15.80	1,078,188	+0.06(+0.40%)
Jan 06, 2020	15.72	15.91	15.56	15.73	1,430,505	-0.20(-1.25%)
Jan 03, 2020	16.37	16.42	15.92	15.93	1,652,092	-0.90(-5.34%)