Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.00	16.09	15.31	15.40	840,851	-0.70(-4.32%)
Nov 27, 2020	16.16	16.28	15.81	16.09	365,905	-0.17(-1.07%)
Nov 25, 2020	16.46	16.47	15.71	16.27	1,028,056	-0.46(-2.73%)
Nov 24, 2020	16.19	16.80	16.07	16.73	1,099,190	+0.86(+5.42%)
Nov 23, 2020	15.12	16.09	15.12	15.87	1,287,467	+0.99(+6.64%)
Nov 20, 2020	15.00	15.05	14.69	14.88	951,070	-0.22(-1.45%)
Nov 19, 2020	15.18	15.50	14.92	15.10	1,206,776	-0.18(-1.20%)
Nov 18, 2020	15.65	15.79	15.27	15.28	958,976	-0.27(-1.71%)
Nov 17, 2020	15.53	15.71	15.21	15.55	1,057,585	-0.36(-2.24%)
Nov 16, 2020	15.55	15.91	15.29	15.90	1,739,839	+0.86(+5.71%)
Nov 13, 2020	14.59	15.06	14.53	15.04	1,057,473	+0.66(+4.58%)
Nov 12, 2020	14.47	14.73	14.21	14.38	1,794,574	-0.36(-2.42%)
Nov 11, 2020	14.87	14.87	14.29	14.74	1,265,677	-0.05(-0.37%)
Nov 10, 2020	14.51	14.92	14.35	14.80	2,053,479	+0.62(+4.39%)
Nov 09, 2020	14.69	15.08	14.09	14.17	1,672,489	+0.83(+6.24%)
Nov 06, 2020	13.84	14.07	13.30	13.34	1,053,427	-0.35(-2.54%)
Nov 05, 2020	13.12	13.90	13.12	13.69	1,106,205	+0.70(+5.42%)
Nov 04, 2020	13.29	13.44	12.89	12.99	838,830	-0.61(-4.51%)
Nov 03, 2020	13.27	13.68	13.17	13.60	1,296,604	+0.70(+5.39%)
Nov 02, 2020	13.01	13.22	12.70	12.90	1,271,414	+0.11(+0.86%)
Oct 30, 2020	13.18	13.31	12.60	12.79	1,266,999	-0.47(-3.52%)
Oct 29, 2020	13.26	13.62	12.97	13.26	1,346,602	+0.17(+1.33%)
Oct 28, 2020	13.09	13.56	12.80	13.09	1,778,373	-0.31(-2.32%)
Oct 27, 2020	13.89	14.07	13.40	13.40	1,886,378	-0.48(-3.43%)
Oct 26, 2020	14.14	14.14	13.65	13.87	780,694	-0.61(-4.23%)
Oct 23, 2020	14.58	14.80	14.46	14.48	1,118,713	+0.07(+0.51%)
Oct 22, 2020	14.20	14.44	14.01	14.41	895,441	+0.51(+3.68%)
Oct 21, 2020	13.63	14.12	13.59	13.90	752,489	+0.23(+1.67%)
Oct 20, 2020	13.71	14.13	13.63	13.67	745,030	+0.17(+1.29%)
Oct 19, 2020	13.73	13.91	13.50	13.50	551,351	-0.18(-1.34%)
Oct 16, 2020	13.60	13.90	13.50	13.68	799,721	+0.22(+1.63%)
Oct 15, 2020	13.11	13.47	13.05	13.46	1,919,510	+0.05(+0.41%)
Oct 14, 2020	13.59	13.76	13.39	13.41	927,586	-0.05(-0.34%)
Oct 13, 2020	13.68	13.74	13.31	13.45	1,598,965	-0.22(-1.60%)
Oct 12, 2020	13.85	13.88	13.54	13.67	729,884	-0.12(-0.86%)
Oct 09, 2020	13.84	14.16	13.76	13.79	1,053,974	+0.05(+0.33%)
Oct 08, 2020	14.33	14.83	13.69	13.74	1,825,885	+0.47(+3.51%)
Oct 07, 2020	12.93	13.34	12.77	13.28	1,365,887	+0.68(+5.37%)
Oct 06, 2020	13.20	13.45	12.59	12.60	1,852,070	-0.31(-2.41%)
Oct 05, 2020	12.57	12.99	12.55	12.91	1,359,399	+0.58(+4.67%)
Oct 02, 2020	11.60	12.48	11.55	12.34	1,484,837	+0.23(+1.89%)
Oct 01, 2020	11.44	12.13	11.44	12.11	1,926,974	+0.84(+7.47%)
Sep 30, 2020	11.39	11.61	11.16	11.27	1,351,921	-0.01(-0.08%)
Sep 29, 2020	11.31	11.41	11.18	11.28	1,216,926	-0.05(-0.40%)
Sep 28, 2020	10.94	11.48	10.93	11.32	1,524,968	+0.75(+7.09%)
Sep 25, 2020	10.34	10.61	10.31	10.57	1,421,082	+0.06(+0.61%)
Sep 24, 2020	10.52	10.65	10.24	10.51	962,180	-0.09(-0.86%)
Sep 23, 2020	10.93	11.17	10.59	10.60	1,219,893	-0.35(-3.17%)
Sep 22, 2020	10.98	11.25	10.82	10.95	1,268,265	+0.08(+0.76%)
Sep 21, 2020	11.55	11.67	10.81	10.86	1,577,428	-1.17(-9.73%)
Sep 18, 2020	12.46	12.55	11.95	12.03	2,945,397	-0.29(-2.37%)
Sep 17, 2020	12.36	12.52	12.08	12.33	1,349,143	-0.24(-1.89%)
Sep 16, 2020	13.17	13.20	12.56	12.56	2,096,632	-0.55(-4.18%)
Sep 15, 2020	13.59	13.72	13.07	13.11	1,198,957	-0.30(-2.25%)
Sep 14, 2020	13.15	13.44	12.92	13.41	1,022,112	+0.49(+3.82%)
Sep 11, 2020	12.89	12.99	12.66	12.92	818,202	+0.15(+1.15%)
Sep 10, 2020	13.34	13.55	12.75	12.77	1,852,987	-0.37(-2.85%)
Sep 09, 2020	13.07	13.20	12.77	13.15	1,238,110	+0.28(+2.20%)
Sep 08, 2020	12.87	13.29	12.64	12.87	1,400,448	-0.22(-1.68%)
Sep 04, 2020	13.27	13.31	12.71	13.09	1,274,217	+0.08(+0.63%)
Sep 03, 2020	13.71	13.83	12.85	13.00	1,402,629	-0.80(-5.77%)
Sep 02, 2020	13.23	13.84	13.11	13.80	2,110,940	+0.64(+4.87%)