Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	22.89	22.96	22.29	22.34	1,169,664	-0.30(-1.34%)
Mar 30, 2021	21.86	22.72	21.85	22.64	1,080,397	+0.89(+4.09%)
Mar 29, 2021	22.49	22.60	21.72	21.75	1,107,294	-0.74(-3.31%)
Mar 26, 2021	22.20	22.53	21.63	22.50	1,056,085	+1.11(+5.20%)
Mar 25, 2021	20.38	21.57	19.85	21.38	1,343,783	+0.63(+3.05%)
Mar 24, 2021	21.83	22.10	20.74	20.75	1,466,657	-0.62(-2.92%)
Mar 23, 2021	21.89	22.30	21.12	21.38	1,643,432	-1.15(-5.10%)
Mar 22, 2021	23.16	23.16	22.12	22.52	1,517,860	-0.71(-3.04%)
Mar 19, 2021	23.50	23.71	22.82	23.23	2,750,483	-0.27(-1.13%)
Mar 18, 2021	24.36	24.82	23.38	23.50	918,355	-1.13(-4.59%)
Mar 17, 2021	23.78	24.65	23.72	24.63	736,807	+0.62(+2.60%)
Mar 16, 2021	24.41	24.50	23.64	24.00	874,980	-0.60(-2.43%)
Mar 15, 2021	24.94	25.22	24.01	24.60	1,181,945	-0.06(-0.26%)
Mar 12, 2021	24.15	24.93	23.94	24.66	1,267,476	+0.77(+3.23%)
Mar 11, 2021	24.01	24.26	23.63	23.89	937,857	+0.06(+0.23%)
Mar 10, 2021	23.29	24.19	23.23	23.84	884,670	+0.64(+2.77%)
Mar 09, 2021	23.29	23.64	22.65	23.19	1,489,482	+0.26(+1.12%)
Mar 08, 2021	22.70	23.21	22.28	22.94	1,562,144	+0.60(+2.67%)
Mar 05, 2021	22.05	22.35	20.77	22.34	2,136,784	+0.82(+3.80%)
Mar 04, 2021	22.32	22.80	20.82	21.52	1,370,427	-0.82(-3.66%)
Mar 03, 2021	22.51	23.58	22.34	22.34	1,377,553	+0.11(+0.49%)
Mar 02, 2021	22.26	22.73	22.06	22.23	1,163,980	-0.09(-0.41%)
Mar 01, 2021	22.37	22.88	21.84	22.32	2,041,724	+0.55(+2.52%)
Feb 26, 2021	21.77	22.12	20.97	21.77	1,035,383	+0.15(+0.68%)
Feb 25, 2021	22.99	23.09	21.58	21.63	1,066,233	-1.14(-5.02%)
Feb 24, 2021	21.52	22.90	21.11	22.77	1,698,724	+1.44(+6.78%)
Feb 23, 2021	21.02	21.69	20.47	21.32	2,190,475	+0.01(+0.04%)
Feb 22, 2021	20.10	21.48	19.95	21.32	1,903,473	+0.94(+4.62%)
Feb 19, 2021	19.90	20.66	19.63	20.37	1,950,803	+1.18(+6.15%)
Feb 18, 2021	19.65	20.36	18.86	19.19	2,064,894	-1.66(-7.98%)
Feb 17, 2021	20.40	20.97	20.13	20.86	1,147,468	+0.16(+0.80%)
Feb 16, 2021	20.68	20.84	20.43	20.69	835,848	+0.27(+1.34%)
Feb 12, 2021	20.31	20.58	20.09	20.42	963,646	-0.16(-0.80%)
Feb 11, 2021	21.11	21.44	20.13	20.58	1,303,255	-0.42(-2.00%)
Feb 10, 2021	21.69	21.69	20.73	21.00	1,067,145	-0.42(-1.96%)
Feb 09, 2021	21.39	21.58	21.04	21.43	1,818,880	-0.09(-0.43%)
Feb 08, 2021	20.36	21.55	20.27	21.52	1,569,250	+1.34(+6.66%)
Feb 05, 2021	20.79	20.79	20.07	20.17	2,398,507	+0.33(+1.66%)
Feb 04, 2021	19.66	19.93	19.50	19.84	2,648,696	+0.28(+1.45%)
Feb 03, 2021	18.85	19.59	18.82	19.56	1,253,789	+0.68(+3.58%)
Feb 02, 2021	18.52	19.01	18.32	18.88	1,204,043	+0.70(+3.87%)
Feb 01, 2021	17.94	18.23	17.60	18.18	1,054,014	+0.48(+2.69%)
Jan 29, 2021	18.12	18.55	17.23	17.70	2,707,110	-0.52(-2.86%)
Jan 28, 2021	18.03	18.72	17.90	18.22	1,717,465	+0.48(+2.73%)
Jan 27, 2021	18.12	18.44	17.59	17.74	1,761,642	-1.04(-5.55%)
Jan 26, 2021	19.24	19.37	18.73	18.78	1,006,912	-0.31(-1.63%)
Jan 25, 2021	19.49	19.66	18.44	19.09	1,524,586	-0.57(-2.88%)
Jan 22, 2021	19.58	19.99	19.28	19.66	1,289,745	+0.00(+0.00%)
Jan 21, 2021	19.72	19.91	19.51	19.66	1,808,422	+0.01(+0.05%)
Jan 20, 2021	20.00	20.16	19.32	19.65	1,215,082	+0.08(+0.42%)
Jan 19, 2021	19.14	19.58	18.74	19.57	1,686,632	+0.63(+3.33%)
Jan 15, 2021	18.94	19.08	18.38	18.94	2,180,560	-0.36(-1.85%)
Jan 14, 2021	19.92	20.03	19.24	19.29	1,793,346	-0.35(-1.77%)
Jan 13, 2021	20.73	20.75	19.64	19.64	1,903,323	-1.07(-5.17%)
Jan 12, 2021	19.93	20.73	19.72	20.71	2,012,111	+0.82(+4.14%)
Jan 11, 2021	18.96	19.95	18.75	19.89	1,596,111	-0.04(-0.18%)
Jan 08, 2021	20.55	20.60	19.59	19.93	1,639,466	-0.52(-2.55%)
Jan 07, 2021	19.93	20.59	19.74	20.45	1,747,850	+0.83(+4.24%)
Jan 06, 2021	18.95	20.17	18.89	19.61	2,081,266	+1.12(+6.08%)
Jan 05, 2021	17.37	18.89	17.31	18.49	2,861,046	+1.04(+5.98%)