Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.332	7.691	6.991	7.193	2,722,376	-0.10(-1.39%)
Mar 30, 2020	7.368	7.461	7.005	7.295	2,354,322	-0.18(-2.46%)
Mar 27, 2020	7.175	7.811	6.871	7.479	2,293,674	-0.18(-2.40%)
Mar 26, 2020	7.221	7.755	7.083	7.663	2,906,356	+0.52(+7.22%)
Mar 25, 2020	7.147	7.815	6.567	7.147	4,735,170	+0.32(+4.72%)
Mar 24, 2020	6.254	7.350	6.097	6.825	3,028,376	+1.14(+20.10%)
Mar 23, 2020	5.443	5.743	4.872	5.683	2,681,223	+0.25(+4.58%)
Mar 20, 2020	5.434	6.153	5.158	5.434	5,122,821	+0.12(+2.25%)
Mar 19, 2020	3.924	5.416	3.924	5.314	4,443,277	+1.34(+33.56%)
Mar 18, 2020	4.771	4.917	3.887	3.979	4,611,476	-1.13(-22.16%)
Mar 17, 2020	5.895	5.996	4.688	5.112	5,316,094	-0.71(-12.18%)
Mar 16, 2020	7.368	7.368	5.628	5.821	4,308,450	-2.51(-30.17%)
Mar 13, 2020	8.068	8.345	7.249	8.336	3,244,649	+0.76(+9.96%)
Mar 12, 2020	8.041	8.441	7.553	7.580	2,409,721	-1.81(-19.31%)
Mar 11, 2020	9.487	9.736	9.082	9.395	3,356,265	-0.48(-4.85%)
Mar 10, 2020	9.984	10.21	9.358	9.874	2,167,750	+0.40(+4.18%)
Mar 09, 2020	9.607	10.08	9.165	9.478	3,016,962	-1.22(-11.37%)
Mar 06, 2020	10.95	11.38	10.36	10.69	2,476,834	-0.71(-6.22%)
Mar 05, 2020	12.02	12.26	11.31	11.40	3,067,742	-1.16(-9.24%)
Mar 04, 2020	12.70	12.73	11.98	12.56	2,776,669	+0.15(+1.19%)
Mar 03, 2020	13.30	13.49	12.29	12.42	2,309,911	-0.85(-6.39%)
Mar 02, 2020	13.27	13.28	12.51	13.26	3,169,142	+0.02(+0.14%)
Feb 28, 2020	12.39	13.39	12.25	13.24	2,482,914	+0.31(+2.42%)
Feb 27, 2020	13.14	13.55	12.71	12.93	1,940,578	-0.69(-5.07%)
Feb 26, 2020	13.81	14.07	13.42	13.62	2,537,499	+0.03(+0.20%)
Feb 25, 2020	14.62	14.64	13.56	13.60	2,092,347	-0.94(-6.48%)
Feb 24, 2020	14.89	15.14	14.53	14.54	2,758,356	-1.31(-8.26%)
Feb 21, 2020	16.06	16.07	15.68	15.85	983,965	-0.41(-2.53%)
Feb 20, 2020	15.80	16.39	15.69	16.26	1,219,669	+0.33(+2.07%)
Feb 19, 2020	15.81	16.03	15.80	15.93	1,704,179	+0.14(+0.87%)
Feb 18, 2020	15.85	16.05	15.62	15.79	1,505,663	-0.27(-1.71%)
Feb 14, 2020	16.58	16.99	15.93	16.07	1,560,878	-0.32(-1.95%)
Feb 13, 2020	15.46	16.42	15.46	16.39	2,138,214	+0.95(+6.17%)
Feb 12, 2020	15.19	15.74	15.14	15.43	2,472,315	+0.58(+3.88%)
Feb 11, 2020	14.11	14.93	14.03	14.86	2,762,508	+0.71(+5.05%)
Feb 10, 2020	14.52	14.53	14.07	14.14	1,169,475	-0.42(-2.89%)
Feb 07, 2020	14.78	14.87	14.56	14.56	1,494,639	-0.45(-2.99%)
Feb 06, 2020	15.37	15.40	15.01	15.01	1,255,516	-0.29(-1.91%)
Feb 05, 2020	15.21	15.43	15.18	15.31	1,311,998	+0.38(+2.51%)
Feb 04, 2020	15.06	15.23	14.88	14.93	1,300,697	+0.30(+2.06%)
Feb 03, 2020	14.18	14.75	14.18	14.63	2,346,779	+0.53(+3.76%)
Jan 31, 2020	14.45	14.48	14.05	14.10	2,963,265	-0.40(-2.78%)
Jan 30, 2020	14.67	14.91	14.40	14.50	3,248,252	-0.47(-3.12%)
Jan 29, 2020	15.01	15.18	14.75	14.97	1,395,679	+0.03(+0.18%)
Jan 28, 2020	14.79	15.27	14.78	14.94	1,523,951	+0.40(+2.77%)
Jan 27, 2020	14.37	14.81	14.30	14.54	1,170,452	-0.39(-2.63%)
Jan 24, 2020	15.40	15.40	14.80	14.93	912,042	-0.53(-3.43%)
Jan 23, 2020	15.21	15.48	14.75	15.46	1,175,364	+0.14(+0.90%)
Jan 22, 2020	15.38	15.54	15.18	15.32	1,398,636	+0.04(+0.24%)
Jan 21, 2020	15.35	15.51	15.09	15.29	1,702,155	-0.17(-1.12%)
Jan 17, 2020	15.42	15.47	15.17	15.46	1,232,963	+0.06(+0.42%)
Jan 16, 2020	14.93	15.49	14.86	15.40	1,258,061	+0.50(+3.38%)
Jan 15, 2020	14.81	14.98	14.67	14.89	1,252,500	-0.05(-0.31%)
Jan 14, 2020	15.04	15.20	14.83	14.94	1,419,246	-0.14(-0.91%)
Jan 13, 2020	15.13	15.27	14.88	15.08	1,195,196	-0.06(-0.42%)
Jan 10, 2020	15.55	15.60	15.04	15.14	1,183,447	-0.44(-2.82%)
Jan 09, 2020	15.84	15.84	15.53	15.58	930,410	-0.06(-0.41%)
Jan 08, 2020	15.86	15.92	15.55	15.64	1,242,667	-0.27(-1.67%)
Jan 07, 2020	15.82	16.02	15.67	15.91	1,070,449	+0.06(+0.40%)
Jan 06, 2020	15.84	16.03	15.67	15.85	1,420,238	-0.20(-1.25%)
Jan 03, 2020	16.49	16.54	16.04	16.05	1,640,234	-0.91(-5.34%)