Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.60	17.85	17.06	17.25	2,402,517	-0.97(-5.34%)
Feb 25, 2022	17.63	18.26	17.62	18.22	2,058,198	+0.53(+2.98%)
Feb 24, 2022	17.07	17.73	16.45	17.69	3,076,252	-0.32(-1.80%)
Feb 23, 2022	18.72	19.03	17.99	18.02	2,678,312	-1.93(-9.66%)
Feb 22, 2022	20.41	20.81	19.85	19.94	996,715	-0.54(-2.62%)
Feb 18, 2022				20.48	0	-0.28(-1.34%)
Feb 17, 2022	20.73	21.24	20.67	20.76	776,467	-0.36(-1.71%)
Feb 16, 2022	20.51	21.21	20.47	21.12	1,093,991	+0.35(+1.70%)
Feb 15, 2022	19.96	20.81	19.96	20.77	817,692	+1.23(+6.31%)
Feb 14, 2022	19.41	19.67	19.20	19.53	985,369	+0.19(+1.01%)
Feb 11, 2022	20.41	20.41	19.17	19.34	1,487,014	-1.20(-5.86%)
Feb 10, 2022	20.79	21.35	20.44	20.54	973,450	-0.61(-2.89%)
Feb 09, 2022	20.84	21.37	20.69	21.16	1,135,444	+0.55(+2.65%)
Feb 08, 2022	19.66	20.64	19.53	20.61	1,249,838	+1.13(+5.80%)
Feb 07, 2022	19.62	19.74	19.33	19.48	857,794	-0.08(-0.43%)
Feb 04, 2022	19.83	20.16	19.00	19.56	1,142,450	-0.63(-3.12%)
Feb 03, 2022	20.29		20.16	20.19	1,114,665	-0.19(-0.95%)
Feb 02, 2022	20.41	20.66	20.16	20.39	1,209,298	-0.02(-0.09%)
Feb 01, 2022	20.25	20.48	19.91	20.41	1,123,850	+0.34(+1.71%)
Jan 31, 2022	19.06	20.07		20.06	2,463,892	+0.92(+4.79%)
Jan 28, 2022	19.61	19.78	18.49	19.15	1,624,945	-0.74(-3.73%)
Jan 27, 2022	20.83	21.21	19.63	19.89	1,161,818	-0.69(-3.38%)
Jan 26, 2022	21.07	21.47	20.30	20.58	1,366,120	-0.09(-0.45%)
Jan 25, 2022	20.61	21.09	19.87	20.67	987,645	-0.37(-1.76%)
Jan 24, 2022	19.96	21.16	19.70	21.04	1,070,069	+0.56(+2.76%)
Jan 21, 2022	20.74	21.07	20.41	20.48	1,252,154	-0.37(-1.78%)
Jan 20, 2022	22.05	22.27	20.80	20.85	1,026,982	-1.34(-6.05%)
Jan 19, 2022	23.28	23.41	22.16	22.19	927,474	-1.11(-4.77%)
Jan 18, 2022	23.17	23.63	22.94	23.30	957,405	-0.18(-0.75%)
Jan 14, 2022				23.48	0	+0.49(+2.14%)
Jan 13, 2022	22.74	23.34	22.54	22.99	594,102	+0.62(+2.77%)
Jan 12, 2022	22.68	22.87	22.25	22.37	764,677	-0.19(-0.82%)
Jan 11, 2022	22.32	22.56	21.97	22.55	570,345	+0.15(+0.66%)
Jan 10, 2022	22.00	22.46	21.83	22.41	1,023,828	+0.24(+1.09%)
Jan 07, 2022	22.57	23.22	21.96	22.17	1,009,903	-0.15(-0.66%)
Jan 06, 2022	21.85	22.51	21.57	22.31	458,717	+0.54(+2.47%)
Jan 05, 2022	22.23	22.55	21.75	21.78	563,816	-0.35(-1.59%)
Jan 04, 2022	21.71	22.26	21.60	22.13	962,591	+0.82(+3.87%)
Jan 03, 2022	21.44	21.96	21.22	21.30	564,764	+0.17(+0.79%)
Dec 31, 2021	20.83	21.23	20.78	21.14	363,709	+0.20(+0.97%)
Dec 30, 2021	21.07	21.45	20.91	20.93	435,466	-0.19(-0.88%)
Dec 29, 2021	21.13	21.41	21.04	21.12	368,124	+0.06(+0.31%)
Dec 28, 2021	20.91	21.21	20.91	21.05	430,161	-0.02(-0.09%)
Dec 27, 2021	20.91	21.09	20.64	21.07	417,618	+0.23(+1.11%)
Dec 23, 2021	20.64	21.04	20.62	20.84	419,080	+0.32(+1.58%)
Dec 22, 2021	20.28	20.60	20.03	20.52	569,583	+0.25(+1.23%)
Dec 21, 2021	19.79	20.29	19.74	20.27	1,086,802	+0.77(+3.94%)
Dec 20, 2021	19.82	20.03	19.03	19.50	1,539,318	-0.80(-3.93%)
Dec 17, 2021	19.91	20.44	19.60	20.29	2,366,811	+0.23(+1.15%)
Dec 16, 2021	21.03	21.34	19.90	20.06	1,322,116	-0.49(-2.39%)
Dec 15, 2021	20.15	20.58	19.57	20.55	1,275,156	+0.25(+1.23%)
Dec 14, 2021	19.97	20.54	19.97	20.30	1,404,107	+0.11(+0.55%)
Dec 13, 2021	20.48	20.61	19.70	20.19	1,238,748	-0.50(-2.42%)
Dec 10, 2021	21.24	21.46	20.62	20.69	1,191,751	-0.28(-1.33%)
Dec 09, 2021	21.24	21.73	20.89	20.97	753,161	-0.58(-2.71%)
Dec 08, 2021	21.72	21.95	21.37	21.55	1,056,735	-0.05(-0.21%)
Dec 07, 2021	21.60	21.94	21.48	21.60	760,610	+0.44(+2.10%)
Dec 06, 2021	21.40	21.47	20.87	21.16	1,243,280	+0.38(+1.83%)
Dec 03, 2021	21.18	21.25	20.35	20.78	1,455,230	-0.26(-1.23%)
Dec 02, 2021	20.29	21.16	20.08	21.04	1,022,716	+1.10(+5.53%)