Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.45	16.74	16.38	16.53	757,035	+0.04(+0.22%)
Dec 30, 2019	16.80	16.80	16.46	16.49	819,914	-0.19(-1.14%)
Dec 27, 2019	16.76	16.88	16.66	16.68	981,228	-0.01(-0.05%)
Dec 26, 2019	16.78	16.79	16.57	16.69	563,430	-0.02(-0.11%)
Dec 24, 2019	16.75	16.77	16.60	16.71	289,160	+0.03(+0.16%)
Dec 23, 2019	16.74	16.80	16.58	16.68	897,820	-0.06(-0.38%)
Dec 20, 2019	17.06	17.08	16.66	16.75	3,648,858	-0.28(-1.65%)
Dec 19, 2019	17.10	17.19	16.96	17.03	1,298,107	-0.19(-1.11%)
Dec 18, 2019	17.07	17.28	16.89	17.22	1,341,021	+0.15(+0.85%)
Dec 17, 2019	16.96	17.15	16.86	17.07	888,774	+0.04(+0.21%)
Dec 16, 2019	17.07	17.43	16.99	17.04	1,331,157	+0.30(+1.79%)
Dec 13, 2019	17.12	17.45	16.64	16.74	2,516,662	-0.44(-2.54%)
Dec 12, 2019	16.46	17.25	16.34	17.17	1,809,803	+0.84(+5.11%)
Dec 11, 2019	15.97	16.46	15.96	16.34	1,037,997	+0.48(+3.04%)
Dec 10, 2019	15.81	15.91	15.52	15.86	657,525	+0.00(+0.00%)
Dec 09, 2019	15.89	15.97	15.85	15.86	902,546	-0.08(-0.51%)
Dec 06, 2019	15.68	15.98	15.56	15.94	1,080,331	+0.59(+3.85%)
Dec 05, 2019	15.18	15.42	14.99	15.35	1,266,140	+0.31(+2.05%)
Dec 04, 2019	15.33	15.51	15.01	15.04	1,436,199	-0.09(-0.60%)
Dec 03, 2019	15.18	15.18	14.85	15.13	1,898,934	-0.36(-2.34%)
Dec 02, 2019	15.50	15.75	15.38	15.49	1,161,043	+0.10(+0.65%)
Nov 29, 2019	15.42	15.55	15.35	15.39	473,271	-0.19(-1.22%)
Nov 27, 2019	15.54	15.65	15.40	15.58	515,334	+0.09(+0.59%)
Nov 26, 2019	15.64	15.76	15.46	15.49	973,025	-0.15(-0.93%)
Nov 25, 2019	15.16	15.67	15.07	15.64	1,199,130	+0.48(+3.18%)
Nov 22, 2019	15.00	15.28	14.88	15.16	925,180	+0.33(+2.20%)
Nov 21, 2019	14.99	15.00	14.70	14.83	622,078	-0.03(-0.18%)
Nov 20, 2019	15.27	15.41	14.75	14.86	1,202,777	-0.40(-2.62%)
Nov 19, 2019	15.28	15.38	15.09	15.26	585,106	+0.08(+0.54%)
Nov 18, 2019	15.07	15.31	14.96	15.18	875,273	-0.05(-0.36%)
Nov 15, 2019	15.52	15.60	15.18	15.23	921,546	-0.13(-0.83%)
Nov 14, 2019	15.49	15.61	15.29	15.36	893,093	-0.08(-0.53%)
Nov 13, 2019	15.77	15.77	15.40	15.44	1,415,149	-0.56(-3.52%)
Nov 12, 2019	16.06	16.11	15.82	16.00	747,742	-0.05(-0.28%)
Nov 11, 2019	15.99	16.08	15.86	16.05	1,004,611	-0.14(-0.84%)
Nov 08, 2019	16.08	16.31	15.94	16.18	1,440,735	-0.01(-0.06%)
Nov 07, 2019	15.93	16.26	15.87	16.19	2,150,681	+0.55(+3.54%)
Nov 06, 2019	15.80	15.90	15.46	15.64	2,137,556	-0.05(-0.29%)
Nov 05, 2019	16.19	16.33	15.64	15.68	1,709,077	-0.42(-2.63%)
Nov 04, 2019	15.86	16.15	15.67	16.11	1,843,113	+0.52(+3.36%)
Nov 01, 2019	14.87	15.59	14.80	15.58	2,682,345	+0.93(+6.35%)
Oct 31, 2019	15.45	15.50	14.57	14.65	2,435,423	-0.70(-4.53%)
Oct 30, 2019	15.27	15.63	14.98	15.35	2,369,685	+0.17(+1.13%)
Oct 29, 2019	15.02	15.26	14.85	15.18	1,291,391	+0.09(+0.60%)
Oct 28, 2019	15.05	15.27	15.00	15.09	1,378,333	+0.19(+1.27%)
Oct 25, 2019	14.44	14.97	14.33	14.90	1,151,839	+0.46(+3.19%)
Oct 24, 2019	14.57	14.74	14.32	14.44	1,028,179	-0.21(-1.42%)
Oct 23, 2019	14.66	14.67	14.32	14.65	1,195,506	+0.04(+0.25%)
Oct 22, 2019	14.09	14.65	14.01	14.61	1,171,219	+0.49(+3.45%)
Oct 21, 2019	14.30	14.40	14.04	14.12	1,545,547	+0.11(+0.77%)
Oct 18, 2019	13.76	14.11	13.76	14.01	987,812	+0.18(+1.31%)
Oct 17, 2019	13.95	13.95	13.70	13.83	1,332,757	+0.02(+0.13%)
Oct 16, 2019	13.49	13.93	13.49	13.81	1,207,456	+0.37(+2.75%)
Oct 15, 2019	13.34	13.70	13.15	13.44	1,561,768	+0.13(+0.95%)
Oct 14, 2019	13.08	13.35	12.95	13.32	1,028,316	+0.11(+0.82%)
Oct 11, 2019	12.73	13.34	12.66	13.21	2,174,872	+0.86(+6.94%)
Oct 10, 2019	12.21	12.62	12.15	12.35	1,384,496	+0.29(+2.39%)
Oct 09, 2019	12.07	12.16	11.87	12.06	1,970,742	+0.24(+2.06%)
Oct 08, 2019	11.95	12.01	11.76	11.82	1,244,234	-0.40(-3.25%)
Oct 07, 2019	12.24	12.41	12.14	12.22	1,064,126	-0.14(-1.10%)
Oct 04, 2019	12.31	12.50	12.20	12.35	1,115,844	-0.04(-0.29%)
Oct 03, 2019	12.28	12.42	12.09	12.39	1,025,999	+0.03(+0.22%)
Oct 02, 2019	12.46	12.52	12.09	12.36	1,497,753	-0.32(-2.49%)