|
Closing price on 7/6/2022
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
31.90 |
| Volume |
5,100 |
| Split-adjusted Price |
28.84 |
|
|
DAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
+3.90 / +13.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
28.84
|
5,100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.31
|
0
|
|
|
7/4/2022
|
-3.20 / -10.26%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.31
|
100
|
|
|
7/1/2022
|
-5.50 / -14.99%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
28.20
|
19,553
|
|
|
6/30/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
33.17
|
0
|
|
|
6/29/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
33.17
|
2,000
|
|
|
6/28/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
33.17
|
33,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
33.17
|
0
|
|
|
6/24/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
33.17
|
0
|
|
|
6/23/2022
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
33.17
|
3,000
|
|
|
6/22/2022
|
+2.90 / +8.58%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
33.17
|
100
|
|
|
6/21/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
30.55
|
3,000
|
|
|
6/20/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
30.55
|
39,000
|
|
|
6/17/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
30.55
|
0
|
|
|
6/16/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
30.55
|
0
|
|
|
6/15/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
30.55
|
0
|
|
|
6/14/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
30.55
|
0
|
|
|
6/13/2022
|
-0.10 / -0.29%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
30.55
|
100
|
|
|
6/10/2022
|
+4.00 / +13.38%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
30.64
|
100
|
|
|
6/9/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.03
|
0
|
|
|
6/8/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.90
|
26.94
|
3,200
|
|
|
6/7/2022
|
-5.00 / -14.41%
|
29.70
|
30.00
|
29.70
|
29.70
|
29.80
|
26.85
|
700
|
|
|
6/6/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
31.37
|
65,000
|
|
|
6/3/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
31.37
|
0
|
|
|
6/2/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
31.37
|
0
|
|
|
6/1/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
31.37
|
0
|
|
|
5/31/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
31.37
|
0
|
|
|
5/30/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
31.37
|
0
|
|
|
5/27/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
31.37
|
0
|
|
|
5/26/2022
|
+0.60 / +1.77%
|
35.20
|
35.20
|
34.50
|
34.50
|
34.70
|
31.19
|
300
|
|
|