Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.82	13.12	12.67	13.04	1,519,918	+0.19(+1.48%)
Sep 27, 2019	12.88	13.16	12.72	12.85	1,240,340	+0.04(+0.28%)
Sep 26, 2019	12.90	12.92	12.70	12.81	974,234	-0.07(-0.56%)
Sep 25, 2019	12.81	13.06	12.72	12.89	1,536,454	+0.06(+0.49%)
Sep 24, 2019	13.36	13.42	12.74	12.82	1,333,930	-0.43(-3.27%)
Sep 23, 2019	13.26	13.46	13.11	13.26	1,464,623	-0.23(-1.67%)
Sep 20, 2019	13.63	13.68	13.44	13.48	2,592,413	-0.12(-0.86%)
Sep 19, 2019	13.50	13.82	13.41	13.60	1,770,765	+0.16(+1.21%)
Sep 18, 2019	13.57	13.78	13.32	13.44	1,622,965	-0.15(-1.13%)
Sep 17, 2019	13.68	13.68	13.34	13.59	2,573,281	-0.24(-1.76%)
Sep 16, 2019	13.53	14.13	13.42	13.83	1,738,751	+0.08(+0.59%)
Sep 13, 2019	13.28	14.18	13.26	13.75	3,858,555	+0.79(+6.06%)
Sep 12, 2019	13.29	13.35	12.85	12.97	2,525,578	-0.42(-3.10%)
Sep 11, 2019	13.94	13.99	12.93	13.38	3,696,777	-0.65(-4.63%)
Sep 10, 2019	13.11	14.09	12.97	14.03	2,439,782	+0.83(+6.29%)
Sep 09, 2019	12.83	13.33	12.83	13.20	1,720,338	+0.49(+3.83%)
Sep 06, 2019	12.55	12.76	12.49	12.72	2,190,113	+0.21(+1.66%)
Sep 05, 2019	11.79	12.59	11.79	12.51	2,708,178	+0.97(+8.37%)
Sep 04, 2019	11.40	11.60	11.29	11.54	1,722,597	+0.46(+4.16%)
Sep 03, 2019	11.34	11.45	10.95	11.08	1,568,096	-0.42(-3.61%)
Aug 30, 2019	11.45	11.69	11.39	11.50	1,826,128	+0.16(+1.43%)
Aug 29, 2019	11.22	11.46	11.18	11.33	1,801,263	+0.24(+2.20%)
Aug 28, 2019	10.53	11.09	10.45	11.09	2,394,874	+0.51(+4.87%)
Aug 27, 2019	10.86	10.99	10.57	10.57	2,741,249	-0.14(-1.27%)
Aug 26, 2019	11.05	11.18	10.66	10.71	1,609,173	-0.12(-1.08%)
Aug 23, 2019	11.31	11.51	10.80	10.83	1,745,513	-0.77(-6.62%)
Aug 22, 2019	11.57	11.82	11.47	11.60	1,784,446	+0.05(+0.39%)
Aug 21, 2019	11.55	11.79	11.44	11.55	1,888,003	+0.21(+1.83%)
Aug 20, 2019	11.48	11.55	11.32	11.34	2,802,250	-0.22(-1.87%)
Aug 19, 2019	11.85	11.88	11.50	11.56	2,499,076	-0.01(-0.08%)
Aug 16, 2019	11.24	11.63	11.24	11.57	1,607,094	+0.38(+3.39%)
Aug 15, 2019	11.60	11.69	11.10	11.19	2,316,753	-0.41(-3.50%)
Aug 14, 2019	11.87	11.88	11.36	11.60	3,035,159	-0.51(-4.22%)
Aug 13, 2019	12.04	12.57	12.02	12.11	1,982,830	+0.01(+0.07%)
Aug 12, 2019	12.38	12.44	11.98	12.10	1,654,336	-0.39(-3.16%)
Aug 09, 2019	12.63	12.63	12.32	12.49	1,762,901	-0.27(-2.11%)
Aug 08, 2019	12.74	13.05	12.60	12.76	2,576,658	+0.12(+0.92%)
Aug 07, 2019	12.71	12.88	12.51	12.64	2,602,690	-0.33(-2.55%)
Aug 06, 2019	13.26	13.52	12.62	12.98	3,043,690	-0.02(-0.14%)
Aug 05, 2019	13.18	13.41	12.91	12.99	3,192,854	-0.60(-4.42%)
Aug 02, 2019	13.83	13.83	13.11	13.59	3,410,189	-0.42(-3.01%)
Aug 01, 2019	14.88	15.10	13.81	14.01	4,009,677	-0.96(-6.40%)
Jul 31, 2019	16.76	17.13	14.70	14.97	7,666,123	-2.21(-12.88%)
Jul 30, 2019	17.15	17.20	16.60	17.19	4,018,446	-0.20(-1.13%)
Jul 29, 2019	17.48	17.57	17.21	17.38	1,084,129	-0.10(-0.56%)
Jul 26, 2019	17.33	17.58	17.00	17.48	1,235,828	+0.11(+0.62%)
Jul 25, 2019	17.67	17.81	17.30	17.38	1,631,755	-0.57(-3.20%)
Jul 24, 2019	17.45	17.96	17.27	17.95	1,587,667	+0.42(+2.40%)
Jul 23, 2019	16.86	17.57	16.70	17.53	2,228,184	+0.99(+5.96%)
Jul 22, 2019	16.75	16.92	16.51	16.54	1,722,216	-0.12(-0.70%)
Jul 19, 2019	16.53	17.04	16.51	16.66	1,546,403	+0.21(+1.31%)
Jul 18, 2019	16.35	16.49	16.23	16.44	1,421,638	-0.02(-0.11%)
Jul 17, 2019	16.71	16.71	16.17	16.46	1,302,155	-0.17(-1.02%)
Jul 16, 2019	16.23	16.68	16.03	16.63	1,616,039	+0.09(+0.54%)
Jul 15, 2019	16.62	16.74	16.21	16.54	1,592,670	+0.02(+0.11%)
Jul 12, 2019	16.14	16.70	16.14	16.52	1,361,598	+0.42(+2.62%)
Jul 11, 2019	16.68	16.75	16.00	16.10	2,152,164	-0.57(-3.44%)
Jul 10, 2019	16.51	16.71	16.22	16.68	1,847,119	+0.31(+1.92%)
Jul 09, 2019	16.61	16.73	16.25	16.36	2,159,148	-0.39(-2.30%)
Jul 08, 2019	17.05	17.28	16.69	16.75	1,087,249	-0.42(-2.45%)
Jul 05, 2019	17.27	17.48	17.01	17.17	1,981,967	-0.27(-1.54%)
Jul 03, 2019	17.47	17.59	17.27	17.44	802,495	+0.04(+0.21%)
Jul 02, 2019	17.49	17.55	17.27	17.40	2,685,939	-0.13(-0.77%)