Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	16.70	16.83	16.53	16.54	1,642,800	-0.27(-1.62%)
Mar 30, 2022	17.08	17.14	16.62	16.82	991,219	-0.45(-2.62%)
Mar 29, 2022	16.79	17.34	16.72	17.27	1,788,792	+1.10(+6.81%)
Mar 28, 2022	16.53	16.58	15.87	16.17	1,336,682	-0.30(-1.83%)
Mar 25, 2022	16.34	16.58	16.11	16.47	1,635,155	+0.08(+0.52%)
Mar 24, 2022	16.39	16.53	16.14	16.38	1,390,917	+0.10(+0.64%)
Mar 23, 2022	16.52	16.72	16.24	16.28	1,159,504	-0.57(-3.41%)
Mar 22, 2022	17.01	17.24	16.74	16.85	1,452,433	+0.04(+0.22%)
Mar 21, 2022	17.30	17.43	16.63	16.82	1,231,536	-0.63(-3.62%)
Mar 18, 2022	17.05	17.50	16.69	17.45	3,082,098	+0.35(+2.04%)
Mar 17, 2022	16.56	17.12	16.47	17.10	1,501,163	+0.16(+0.95%)
Mar 16, 2022	16.26	17.03	16.21	16.94	1,913,679	+1.04(+6.51%)
Mar 15, 2022	15.92	16.22	15.50	15.90	1,335,269	+0.16(+1.02%)
Mar 14, 2022	16.15	16.43	15.47	15.74	2,555,979	-0.21(-1.30%)
Mar 11, 2022	16.05	16.22	15.63	15.95	2,897,708	+0.08(+0.53%)
Mar 10, 2022	15.21			15.87	1,638,607	+0.14(+0.90%)
Mar 09, 2022	15.76	16.13	15.36	15.72	3,313,367	+0.90(+6.10%)
Mar 08, 2022	14.09	15.15	13.76	14.82	3,149,833	+1.06(+7.74%)
Mar 07, 2022	15.19	15.28	13.74	13.76	2,080,418	-1.53(-9.98%)
Mar 04, 2022	16.07	16.15	15.16	15.28	2,216,047	-1.10(-6.72%)
Mar 03, 2022	16.95	17.02	16.21	16.38	2,395,693	-0.59(-3.49%)
Mar 02, 2022	16.20	17.08	16.11	16.98	2,303,523	+1.02(+6.40%)
Mar 01, 2022	17.30	17.30	15.80	15.96	2,083,237	-1.48(-8.49%)
Feb 28, 2022	17.79	18.04	17.25	17.44	2,376,465	-0.98(-5.34%)
Feb 25, 2022	17.82	18.46	17.81	18.42	2,035,880	+0.53(+2.98%)
Feb 24, 2022	17.26	17.92	16.63	17.89	3,042,894	-0.33(-1.80%)
Feb 23, 2022	18.93	19.24	18.19	18.21	2,649,270	-1.95(-9.66%)
Feb 22, 2022	20.64	21.04	20.07	20.16	985,907	-0.54(-2.62%)
Feb 18, 2022				20.70	0	-0.28(-1.34%)
Feb 17, 2022	20.96	21.47	20.90	20.99	768,047	-0.37(-1.71%)
Feb 16, 2022	20.73	21.44	20.69	21.35	1,082,128	+0.36(+1.69%)
Feb 15, 2022	20.18	21.04	20.18	20.99	808,826	+1.25(+6.31%)
Feb 14, 2022	19.63	19.88	19.41	19.75	974,684	+0.20(+1.01%)
Feb 11, 2022	20.63	20.63	19.38	19.55	1,470,889	-1.22(-5.86%)
Feb 10, 2022	21.01	21.58	20.67	20.77	962,895	-0.62(-2.89%)
Feb 09, 2022	21.07	21.60	20.91	21.39	1,123,132	+0.55(+2.65%)
Feb 08, 2022	19.88	20.86	19.75	20.84	1,236,286	+1.14(+5.80%)
Feb 07, 2022	19.83	19.96	19.54	19.69	848,493	-0.08(-0.43%)
Feb 04, 2022	20.05	20.39	19.21	19.78	1,130,062	-0.64(-3.12%)
Feb 03, 2022	20.51		20.38	20.41	1,102,578	-0.20(-0.95%)
Feb 02, 2022	20.64	20.89	20.38	20.61	1,196,185	-0.02(-0.09%)
Feb 01, 2022	20.47	20.70	20.13	20.63	1,111,664	+0.35(+1.71%)
Jan 31, 2022	19.27	20.29		20.28	2,437,174	+0.93(+4.79%)
Jan 28, 2022	19.82	19.99	18.69	19.36	1,607,325	-0.75(-3.73%)
Jan 27, 2022	21.06	21.44	19.84	20.10	1,149,220	-0.70(-3.38%)
Jan 26, 2022	21.30	21.71	20.53	20.81	1,351,306	-0.09(-0.45%)
Jan 25, 2022	20.84	21.32	20.09	20.90	976,935	-0.37(-1.76%)
Jan 24, 2022	20.18	21.39	19.92	21.28	1,058,465	+0.57(+2.76%)
Jan 21, 2022	20.97	21.30	20.63	20.70	1,238,576	-0.37(-1.78%)
Jan 20, 2022	22.30	22.51	21.03	21.08	1,015,845	-1.36(-6.05%)
Jan 19, 2022	23.53	23.66	22.40	22.44	917,417	-1.12(-4.77%)
Jan 18, 2022	23.42	23.89	23.20	23.56	947,024	-0.18(-0.75%)
Jan 14, 2022				23.74	0	+0.50(+2.14%)
Jan 13, 2022	22.99	23.60	22.78	23.24	587,659	+0.63(+2.77%)
Jan 12, 2022	22.93	23.12	22.50	22.61	756,385	-0.19(-0.82%)
Jan 11, 2022	22.57	22.81	22.21	22.80	564,160	+0.15(+0.66%)
Jan 10, 2022	22.24	22.71	22.07	22.65	1,012,726	+0.24(+1.09%)
Jan 07, 2022	22.82	23.48	22.20	22.41	998,952	-0.15(-0.66%)
Jan 06, 2022	22.09	22.75	21.81	22.56	453,743	+0.54(+2.47%)
Jan 05, 2022	22.47	22.80	21.99	22.02	557,703	-0.36(-1.59%)
Jan 04, 2022	21.95	22.50	21.84	22.37	952,153	+0.83(+3.87%)