Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	23.06	23.12	22.46	22.50	1,161,269	-0.31(-1.34%)
Mar 30, 2021	22.02	22.88	22.01	22.81	1,072,642	+0.90(+4.09%)
Mar 29, 2021	22.65	22.76	21.88	21.91	1,099,346	-0.75(-3.31%)
Mar 26, 2021	22.36	22.70	21.79	22.66	1,048,505	+1.12(+5.20%)
Mar 25, 2021	20.53	21.72	20.00	21.54	1,334,138	+0.64(+3.05%)
Mar 24, 2021	21.99	22.26	20.89	20.90	1,456,129	-0.63(-2.92%)
Mar 23, 2021	22.05	22.47	21.27	21.53	1,631,635	-1.16(-5.10%)
Mar 22, 2021	23.32	23.32	22.28	22.69	1,506,965	-0.71(-3.04%)
Mar 19, 2021	23.67	23.88	22.99	23.40	2,730,740	-0.27(-1.13%)
Mar 18, 2021	24.54	25.00	23.55	23.67	911,763	-1.14(-4.59%)
Mar 17, 2021	23.95	24.83	23.89	24.80	731,518	+0.63(+2.60%)
Mar 16, 2021	24.59	24.68	23.81	24.18	868,699	-0.60(-2.43%)
Mar 15, 2021	25.12	25.41	24.18	24.78	1,173,461	-0.06(-0.26%)
Mar 12, 2021	24.32	25.11	24.12	24.84	1,258,379	+0.78(+3.23%)
Mar 11, 2021	24.18	24.43	23.80	24.06	931,125	+0.06(+0.23%)
Mar 10, 2021	23.45	24.36	23.40	24.01	878,320	+0.65(+2.77%)
Mar 09, 2021	23.46	23.81	22.82	23.36	1,478,791	+0.26(+1.12%)
Mar 08, 2021	22.86	23.38	22.44	23.10	1,550,932	+0.60(+2.67%)
Mar 05, 2021	22.21	22.51	20.92	22.50	2,121,446	+0.82(+3.80%)
Mar 04, 2021	22.48	22.96	20.98	21.68	1,360,591	-0.82(-3.66%)
Mar 03, 2021	22.68	23.75	22.50	22.50	1,367,665	+0.11(+0.49%)
Mar 02, 2021	22.42	22.90	22.22	22.39	1,155,626	-0.09(-0.41%)
Mar 01, 2021	22.53	23.04	21.99	22.48	2,027,069	+0.55(+2.52%)
Feb 26, 2021	21.93	22.28	21.12	21.93	1,027,951	+0.15(+0.68%)
Feb 25, 2021	23.16	23.26	21.74	21.78	1,058,579	-1.15(-5.02%)
Feb 24, 2021	21.67	23.06	21.27	22.93	1,686,531	+1.46(+6.78%)
Feb 23, 2021	21.18	21.85	20.62	21.48	2,174,752	+0.01(+0.04%)
Feb 22, 2021	20.24	21.64	20.10	21.47	1,889,810	+0.95(+4.62%)
Feb 19, 2021	20.04	20.81	19.77	20.52	1,936,801	+1.19(+6.15%)
Feb 18, 2021	19.79	20.50	18.99	19.33	2,050,073	-1.68(-7.98%)
Feb 17, 2021	20.55	21.12	20.27	21.01	1,139,231	+0.17(+0.80%)
Feb 16, 2021	20.83	20.99	20.58	20.84	829,848	+0.28(+1.34%)
Feb 12, 2021	20.46	20.73	20.24	20.57	956,729	-0.17(-0.80%)
Feb 11, 2021	21.26	21.60	20.27	20.73	1,293,901	-0.42(-2.00%)
Feb 10, 2021	21.85	21.85	20.88	21.16	1,059,485	-0.42(-1.96%)
Feb 09, 2021	21.54	21.74	21.19	21.58	1,805,825	-0.09(-0.42%)
Feb 08, 2021	20.50	21.71	20.42	21.67	1,557,986	+1.35(+6.66%)
Feb 05, 2021	20.94	20.94	20.22	20.32	2,381,291	+0.33(+1.66%)
Feb 04, 2021	19.80	20.08	19.64	19.99	2,629,684	+0.29(+1.45%)
Feb 03, 2021	18.98	19.73	18.96	19.70	1,244,790	+0.68(+3.58%)
Feb 02, 2021	18.65	19.15	18.45	19.02	1,195,401	+0.71(+3.87%)
Feb 01, 2021	18.07	18.37	17.73	18.31	1,046,449	+0.48(+2.69%)
Jan 29, 2021	18.25	18.69	17.36	17.83	2,687,679	-0.52(-2.86%)
Jan 28, 2021	18.16	18.85	18.03	18.36	1,705,137	+0.49(+2.73%)
Jan 27, 2021	18.26	18.57	17.72	17.87	1,748,997	-1.05(-5.55%)
Jan 26, 2021	19.38	19.51	18.86	18.92	999,685	-0.31(-1.63%)
Jan 25, 2021	19.63	19.80	18.57	19.23	1,513,642	-0.57(-2.88%)
Jan 22, 2021	19.72	20.13	19.42	19.80	1,280,488	+0.00(+0.00%)
Jan 21, 2021	19.86	20.05	19.65	19.80	1,795,441	+0.01(+0.05%)
Jan 20, 2021	20.14	20.31	19.46	19.79	1,206,360	+0.08(+0.42%)
Jan 19, 2021	19.28	19.72	18.87	19.71	1,674,525	+0.64(+3.33%)
Jan 15, 2021	19.07	19.21	18.51	19.07	2,164,909	-0.36(-1.85%)
Jan 14, 2021	20.06	20.17	19.38	19.43	1,780,473	-0.35(-1.77%)
Jan 13, 2021	20.88	20.90	19.78	19.78	1,889,661	-1.08(-5.17%)
Jan 12, 2021	20.08	20.88	19.86	20.86	1,997,669	+0.83(+4.14%)
Jan 11, 2021	19.09	20.10	18.88	20.03	1,584,654	-0.04(-0.18%)
Jan 08, 2021	20.70	20.75	19.73	20.07	1,627,698	-0.52(-2.55%)
Jan 07, 2021	20.07	20.74	19.89	20.59	1,735,304	+0.84(+4.24%)
Jan 06, 2021	19.08	20.32	19.03	19.76	2,066,327	+1.13(+6.08%)
Jan 05, 2021	17.50	19.03	17.44	18.62	2,840,510	+1.05(+5.97%)