Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	15.59	16.35	15.46	16.17	8,374,705	+0.54(+3.43%)
Oct 30, 2013	15.83	15.92	15.28	15.64	8,173,281	-0.27(-1.71%)
Oct 29, 2013	17.19	17.33	15.68	15.91	21,764,238	-2.77(-14.84%)
Oct 28, 2013	18.83	18.89	18.57	18.68	2,141,536	-0.15(-0.79%)
Oct 25, 2013	19.03	19.05	18.58	18.83	1,703,214	-0.04(-0.22%)
Oct 24, 2013	18.96	18.96	18.62	18.87	2,236,288	+0.01(+0.04%)
Oct 23, 2013	19.23	19.35	18.67	18.86	2,467,129	-0.38(-1.97%)
Oct 22, 2013	18.90	19.36	18.84	19.24	3,212,929	+0.43(+2.28%)
Oct 21, 2013	18.88	18.96	18.72	18.82	1,162,554	+0.01(+0.04%)
Oct 18, 2013	18.91	18.96	18.76	18.81	1,286,245	+0.12(+0.62%)
Oct 17, 2013	18.50	18.78	18.46	18.69	1,280,055	+0.16(+0.85%)
Oct 16, 2013	18.59	18.68	18.48	18.53	1,558,486	+0.15(+0.81%)
Oct 15, 2013	18.63	18.67	18.28	18.39	2,020,379	-0.26(-1.37%)
Oct 14, 2013	18.33	18.70	18.25	18.64	2,024,724	+0.24(+1.30%)
Oct 11, 2013	18.22	18.48	18.22	18.40	1,414,432	+0.12(+0.68%)
Oct 10, 2013	18.37	18.48	18.20	18.28	1,914,197	+0.24(+1.33%)
Oct 09, 2013	17.92	18.10	17.73	18.04	2,188,181	+0.20(+1.11%)
Oct 08, 2013	18.44	18.53	17.79	17.84	3,708,302	-0.63(-3.40%)
Oct 07, 2013	18.53	18.64	18.41	18.47	1,791,950	-0.28(-1.50%)
Oct 04, 2013	18.53	18.85	18.49	18.75	1,226,570	+0.22(+1.20%)
Oct 03, 2013	18.88	19.01	18.42	18.53	2,651,253	-0.35(-1.84%)
Oct 02, 2013	18.76	19.01	18.73	18.87	2,039,022	-0.02(-0.09%)
Oct 01, 2013	18.86	19.15	18.72	18.89	1,723,564	-0.03(-0.17%)
Sep 27, 2013	18.79	19.03	18.79	18.92	1,344,069	-0.01(-0.04%)
Sep 26, 2013	18.91	19.12	18.84	18.93	1,562,057	+0.04(+0.22%)
Sep 25, 2013	18.87	19.09	18.83	18.89	1,211,870	+0.04(+0.22%)
Sep 24, 2013	18.63	19.00	18.60	18.85	2,123,914	+0.24(+1.29%)
Sep 23, 2013	18.62	18.67	18.35	18.61	1,694,878	-0.03(-0.18%)
Sep 20, 2013	18.95	18.98	18.60	18.64	1,995,376	-0.19(-1.01%)
Sep 19, 2013	18.57	18.93	18.57	18.83	2,237,588	+0.26(+1.42%)
Sep 18, 2013	18.56	18.74	18.41	18.57	1,686,563	+0.06(+0.31%)
Sep 17, 2013	18.33	18.58	18.28	18.51	1,672,927	+0.20(+1.08%)
Sep 16, 2013	18.47	18.41	18.23	18.31	1,011,797	+0.12(+0.68%)
Sep 13, 2013	18.20	18.25	17.98	18.19	992,921	+0.06(+0.32%)
Sep 12, 2013	18.27	18.33	17.98	18.13	1,404,900	-0.20(-1.08%)
Sep 11, 2013	18.58	18.68	18.24	18.33	1,515,207	-0.23(-1.25%)
Sep 10, 2013	18.48	18.65	18.37	18.56	1,874,793	+0.29(+1.58%)
Sep 09, 2013	18.07	18.45	18.05	18.27	2,175,800	+0.22(+1.23%)
Sep 06, 2013	18.31	18.31	17.76	18.05	1,309,146	-0.12(-0.64%)
Sep 05, 2013	17.96	18.18	17.94	18.16	1,253,851	+0.27(+1.52%)
Sep 04, 2013	17.46	17.98	17.35	17.89	1,298,341	+0.45(+2.60%)
Sep 03, 2013	17.57	17.78	17.26	17.44	1,827,421	+0.14(+0.81%)
Aug 30, 2013	17.62	17.63	17.24	17.30	1,395,786	-0.31(-1.73%)
Aug 29, 2013	17.40	17.73	17.38	17.60	1,039,560	+0.21(+1.23%)
Aug 28, 2013	17.32	17.54	17.05	17.39	1,790,248	+0.04(+0.24%)
Aug 27, 2013	17.72	17.81	17.26	17.35	2,526,515	-0.69(-3.84%)
Aug 26, 2013	18.11	18.32	17.97	18.04	1,353,537	-0.06(-0.32%)
Aug 23, 2013	18.19	18.25	17.94	18.10	1,269,883	-0.03(-0.18%)
Aug 22, 2013	17.94	18.34	17.94	18.13	1,106,513	+0.24(+1.34%)
Aug 21, 2013	18.05	18.15	17.78	17.89	1,433,773	-0.17(-0.91%)
Aug 20, 2013	17.73	18.08	17.55	18.06	1,477,433	+0.37(+2.10%)
Aug 19, 2013	17.93	18.00	17.56	17.68	1,903,819	-0.28(-1.56%)
Aug 16, 2013	17.85	18.12	17.82	17.96	1,239,313	+0.02(+0.14%)
Aug 15, 2013	18.33	18.34	17.87	17.94	1,696,341	-0.60(-3.25%)
Aug 14, 2013	18.65	18.72	18.43	18.54	1,889,615	-0.07(-0.40%)
Aug 13, 2013	18.67	18.81	18.46	18.62	2,272,773	+0.02(+0.13%)
Aug 12, 2013	18.03	18.71	17.93	18.59	2,944,406	+0.51(+2.83%)
Aug 09, 2013	18.06	18.16	17.94	18.08	1,776,165	+0.06(+0.32%)
Aug 08, 2013	17.73	18.08	17.73	18.02	1,172,608	+0.48(+2.73%)
Aug 07, 2013	17.83	17.89	17.54	17.54	1,231,297	-0.40(-2.25%)
Aug 06, 2013	17.90	18.00	17.73	17.95	2,063,702	+0.02(+0.14%)
Aug 05, 2013	18.03	18.16	17.91	17.92	1,653,509	-0.07(-0.37%)
Aug 02, 2013	17.94	18.13	17.92	17.99	2,012,073	-0.10(-0.55%)

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.