Historical Data for Dana Incorporated (DAN)

$ 17.535   -0.065 (-0.37%) Volume: 29.05k 9:36 AM EST 30-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 17.50 17.60 17.35 17.535 29.05k -0.065 -0.37% 17.535 508.31k 121
11/27/20 17.67 17.80 17.29 17.60 334.6k -0.19 -1.07% 17.60 5.86m 3,726
11/25/20 18.00 18.01 17.18 17.79 940.17k -0.50 -2.73% 17.79 16.62m 7,573
11/24/20 17.70 18.37 17.57 18.29 1.01m 0.94 5.42% 18.29 18.25m 8,498
11/23/20 16.54 17.59 16.54 17.35 1.18m 1.08 6.64% 17.35 20.17m 10,551
11/20/20 16.40 16.46 16.0698 16.27 869.67k -0.24 -1.45% 16.27 14.13m 7,396
11/19/20 16.60 16.95 16.32 16.51 1.1m -0.20 -1.20% 16.51 18.21m 8,210
11/18/20 17.11 17.2644 16.70 16.71 876.93k -0.29 -1.71% 16.71 14.84m 9,594
11/17/20 16.98 17.18 16.63 17.00 967.1k -0.39 -2.24% 17.00 16.36m 8,502
11/16/20 17.00 17.40 16.72 17.39 1.59m 0.94 5.71% 17.39 27.37m 11,597
11/13/20 15.95 16.47 15.89 16.45 967.06k 0.72 4.58% 16.45 15.77m 8,445
11/12/20 15.82 16.115 15.54 15.73 1.64m -0.39 -2.42% 15.73 26.01m 13,267
11/11/20 16.26 16.26 15.63 16.12 1.16m -0.06 -0.37% 16.12 18.48m 10,234
11/10/20 15.87 16.32 15.69 16.18 1.88m 0.68 4.39% 16.18 30.13m 13,196
11/09/20 15.79 16.49 15.41 15.50 1.53m 0.91 6.24% 15.50 24.03m 12,747
11/06/20 15.14 15.39 14.54 14.59 963.37k -0.38 -2.54% 14.59 14.19m 8,949
11/05/20 14.35 15.20 14.35 14.97 1.01m 0.77 5.42% 14.97 15.09m 8,629
11/04/20 14.53 14.695 14.095 14.20 767.06k -0.67 -4.51% 14.20 10.98m 6,997
11/03/20 14.51 14.96 14.40 14.87 1.19m 0.76 5.39% 14.87 17.49m 9,323
11/02/20 14.23 14.46 13.89 14.11 1.16m 0.12 0.86% 14.11 16.39m 11,076
10/30/20 14.41 14.5599 13.78 13.99 1.16m -0.51 -3.52% 13.99 16.21m 9,740