Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	20.32	20.55	19.98	20.47	1,120,084	+0.34(+1.71%)
Jan 31, 2022	19.13	20.14		20.13	2,455,634	+0.92(+4.79%)
Jan 28, 2022	19.67	19.84	18.55	19.21	1,619,500	-0.74(-3.73%)
Jan 27, 2022	20.90	21.28	19.69	19.95	1,157,924	-0.70(-3.38%)
Jan 26, 2022	21.14	21.54	20.37	20.65	1,361,541	-0.09(-0.45%)
Jan 25, 2022	20.68	21.16	19.94	20.74	984,335	-0.37(-1.76%)
Jan 24, 2022	20.03	21.23	19.77	21.12	1,066,482	+0.57(+2.76%)
Jan 21, 2022	20.81	21.14	20.47	20.55	1,247,958	-0.37(-1.78%)
Jan 20, 2022	22.13	22.34	20.87	20.92	1,023,540	-1.35(-6.05%)
Jan 19, 2022	23.36	23.49	22.23	22.27	924,366	-1.12(-4.77%)
Jan 18, 2022	23.24	23.71	23.02	23.38	954,197	-0.18(-0.75%)
Jan 14, 2022				23.56	0	+0.49(+2.14%)
Jan 13, 2022	22.82	23.42	22.61	23.07	592,110	+0.62(+2.77%)
Jan 12, 2022	22.76	22.95	22.33	22.44	762,114	-0.19(-0.82%)
Jan 11, 2022	22.40	22.64	22.04	22.63	568,433	+0.15(+0.66%)
Jan 10, 2022	22.07	22.54	21.91	22.48	1,020,397	+0.24(+1.09%)
Jan 07, 2022	22.65	23.30	22.03	22.24	1,006,519	-0.15(-0.66%)
Jan 06, 2022	21.92	22.58	21.65	22.39	457,179	+0.54(+2.47%)
Jan 05, 2022	22.31	22.63	21.82	21.85	561,927	-0.35(-1.59%)
Jan 04, 2022	21.78	22.33	21.67	22.20	959,365	+0.83(+3.87%)