Closing price on 9/12/2022
|
|
Open |
27.10 |
High |
27.10 |
Low |
27.10 |
Volume |
55,295 |
Split-adjusted Price |
25.97 |
|
|
DAN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.97
|
55,295
|
|
9/9/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.97
|
0
|
|
9/8/2022
|
+3.50 / +14.83%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.97
|
100
|
|
9/7/2022
|
+3.50 / +14.83%
|
20.10
|
27.10
|
20.10
|
27.10
|
23.60
|
25.97
|
200
|
|
9/6/2022
|
+3.00 / +14.56%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.62
|
100
|
|
9/5/2022
|
-3.00 / -12.71%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.74
|
100
|
|
8/31/2022
|
-3.60 / -13.24%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.62
|
100
|
|
8/30/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.20
|
26.07
|
1,600
|
|
8/29/2022
|
+3.90 / +14.77%
|
27.50
|
30.30
|
26.40
|
30.30
|
27.20
|
29.04
|
2,500
|
|
8/26/2022
|
+3.40 / +14.78%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
25.30
|
1,600
|
|
8/25/2022
|
+3.00 / +15.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.04
|
1,700
|
|
8/24/2022
|
-0.80 / -4.02%
|
22.80
|
22.80
|
19.10
|
19.10
|
20.00
|
18.31
|
400
|
|
8/23/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.07
|
0
|
|
8/22/2022
|
-2.80 / -11.72%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.07
|
100
|
|
8/19/2022
|
+3.10 / +14.90%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.60
|
1,000
|
|
8/18/2022
|
-3.50 / -14.40%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.80
|
100
|
|
8/17/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
21.97
|
0
|
|
8/16/2022
|
-3.30 / -11.96%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
21.97
|
100
|
|
8/15/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
24.95
|
500
|
|
8/12/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
24.95
|
0
|
|
8/11/2022
|
-1.70 / -5.80%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
24.95
|
4,100
|
|
8/10/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
26.49
|
0
|
|
8/9/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
26.49
|
200
|
|
8/8/2022
|
-3.50 / -10.17%
|
29.30
|
30.90
|
29.30
|
30.90
|
29.30
|
27.93
|
4,800
|
|
8/5/2022
|
+4.00 / +13.16%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
31.10
|
100
|
|
8/4/2022
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
27.48
|
0
|
|
8/3/2022
|
+0.90 / +3.09%
|
33.30
|
33.30
|
30.00
|
30.00
|
30.40
|
27.12
|
1,900
|
|
8/2/2022
|
-2.20 / -6.90%
|
27.30
|
29.70
|
27.30
|
29.70
|
29.10
|
26.85
|
41,400
|
|
8/1/2022
|
+2.40 / +8.14%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
28.84
|
100
|
|
7/29/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
26.67
|
0
|
|
|