Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.603	10.14	9.569	10.12	2,735,188	+0.52(+5.41%)
Jan 28, 2016	9.714	9.842	9.407	9.603	1,725,738	+0.03(+0.27%)
Jan 27, 2016	9.603	9.888	9.501	9.578	1,404,461	-0.10(-1.06%)
Jan 26, 2016	9.467	9.688	9.467	9.680	2,418,188	+0.29(+3.08%)
Jan 25, 2016	9.799	9.829	9.365	9.390	2,060,245	-0.50(-5.08%)
Jan 22, 2016	9.944	10.29	9.752	9.893	2,731,302	+0.16(+1.66%)
Jan 21, 2016	9.697	10.09	9.603	9.731	3,138,138	+0.03(+0.26%)
Jan 20, 2016	9.331	9.825	9.139	9.705	4,200,288	+0.20(+2.06%)
Jan 19, 2016	9.756	9.842	9.322	9.510	3,153,071	-0.14(-1.41%)
Jan 15, 2016	9.561	9.646	9.646	9.646	2,840,310	-0.26(-2.58%)
Jan 14, 2016	9.952	10.00	9.373	9.901	2,559,949	-0.02(-0.17%)
Jan 13, 2016	10.68	10.75	9.837	9.918	3,024,245	-0.76(-7.10%)
Jan 12, 2016	10.91	11.01	10.42	10.68	3,607,813	-0.01(-0.08%)
Jan 11, 2016	10.68	10.77	10.43	10.68	3,046,743	+0.10(+0.96%)
Jan 08, 2016	10.77	10.85	10.57	10.58	2,900,357	-0.03(-0.32%)
Jan 07, 2016	10.99	11.10	10.59	10.62	3,083,110	-0.66(-5.82%)
Jan 06, 2016	11.54	11.65	11.20	11.27	2,574,502	-0.52(-4.40%)
Jan 05, 2016	11.85	12.18	11.44	11.79	3,720,213	-0.06(-0.50%)
Jan 04, 2016	11.52	11.95	11.37	11.85	3,907,707	+0.10(+0.87%)
Dec 31, 2015	11.94	11.75	11.75	11.75	2,227,049	-0.27(-2.27%)
Dec 30, 2015	12.25	12.34	12.00	12.02	1,320,021	-0.28(-2.28%)
Dec 29, 2015	12.25	12.34	12.06	12.30	1,483,299	+0.14(+1.12%)
Dec 28, 2015	12.17	12.26	12.00	12.17	2,030,163	-0.07(-0.56%)
Dec 24, 2015	12.34	12.23	12.23	12.23	844,070	-0.09(-0.69%)
Dec 23, 2015	11.92	12.39	11.88	12.32	2,310,974	+0.49(+4.17%)
Dec 22, 2015	11.44	12.89	11.30	11.83	4,670,531	+0.45(+3.97%)
Dec 21, 2015	11.27	11.37	11.18	11.37	6,443,753	+0.21(+1.91%)
Dec 18, 2015	11.31	11.41	11.08	11.16	5,141,801	-0.22(-1.95%)
Dec 17, 2015	11.88	11.91	11.38	11.38	2,211,590	-0.49(-4.16%)
Dec 16, 2015	11.76	11.90	11.63	11.88	2,368,506	+0.14(+1.23%)
Dec 15, 2015	11.79	11.91	11.66	11.73	2,747,798	+0.03(+0.22%)
Dec 14, 2015	12.04	12.10	11.60	11.71	2,225,607	-0.32(-2.69%)
Dec 11, 2015	12.07	12.17	11.95	12.03	3,014,643	-0.26(-2.15%)
Dec 10, 2015	12.53	12.64	12.26	12.29	2,759,710	-0.20(-1.57%)
Dec 09, 2015	12.65	12.80	12.37	12.49	2,552,248	-0.18(-1.41%)
Dec 08, 2015	12.86	12.95	12.64	12.67	1,772,699	-0.34(-2.62%)
Dec 07, 2015	13.14	13.19	12.85	13.01	2,054,646	-0.18(-1.36%)
Dec 04, 2015	13.13	13.31	12.99	13.19	1,798,363	+0.09(+0.71%)
Dec 03, 2015	13.35	13.57	12.98	13.09	2,406,160	-0.56(-4.11%)
Dec 02, 2015	13.98	14.02	13.63	13.66	1,547,273	-0.36(-2.55%)
Dec 01, 2015	14.01	14.20	13.91	14.01	1,362,225	+0.02(+0.12%)
Nov 30, 2015	13.86	14.04	13.71	14.00	2,305,237	+0.22(+1.61%)
Nov 27, 2015	13.78	13.83	13.66	13.77	693,891	-0.03(-0.25%)
Nov 25, 2015	13.70	13.81	13.81	13.81	946,261	+0.09(+0.68%)
Nov 24, 2015	13.33	13.73	13.26	13.72	1,761,215	+0.28(+2.09%)
Nov 23, 2015	13.20	13.59	13.20	13.43	2,218,260	+0.19(+1.41%)
Nov 20, 2015	13.20	13.33	13.16	13.25	1,563,479	+0.14(+1.04%)
Nov 19, 2015	12.99	13.12	12.95	13.11	2,161,357	+0.13(+0.98%)
Nov 18, 2015	12.75	13.00	12.73	12.98	1,945,172	+0.27(+2.14%)
Nov 17, 2015	12.87	12.93	12.67	12.71	1,557,945	-0.15(-1.19%)
Nov 16, 2015	12.73	12.90	12.57	12.86	2,173,285	+0.15(+1.21%)
Nov 13, 2015	12.90	12.99	12.66	12.71	2,519,629	-0.26(-1.97%)
Nov 12, 2015	13.26	13.40	12.94	12.97	1,997,682	-0.43(-3.24%)
Nov 11, 2015	13.70	13.71	13.39	13.40	1,590,947	-0.25(-1.81%)
Nov 10, 2015	13.62	13.76	13.54	13.65	1,224,419	-0.05(-0.37%)
Nov 09, 2015	13.95	13.98	13.64	13.70	1,120,230	-0.25(-1.82%)
Nov 06, 2015	13.89	14.16	13.72	13.95	2,000,481	-0.01(-0.06%)
Nov 05, 2015	14.16	14.21	13.82	13.96	1,701,950	-0.20(-1.44%)
Nov 04, 2015	14.33	14.47	14.11	14.16	1,583,517	-0.17(-1.18%)
Nov 03, 2015	14.49	14.57	14.27	14.33	2,685,845	-0.16(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.