Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	13.62	14.19	13.57	13.81	3,355,057	+0.62(+4.71%)
Oct 30, 2018	12.69	13.30	12.20	13.19	5,110,962	+0.39(+3.05%)
Oct 29, 2018	15.69	16.45	12.57	12.80	5,807,302	-1.95(-13.23%)
Oct 26, 2018	14.07	14.83	13.87	14.75	2,752,779	+0.42(+2.91%)
Oct 25, 2018	13.91	14.46	13.80	14.33	2,071,367	+0.67(+4.87%)
Oct 24, 2018	14.57	14.69	13.67	13.67	2,049,294	-1.06(-7.17%)
Oct 23, 2018	14.09	14.99	13.88	14.72	2,329,879	+0.36(+2.53%)
Oct 22, 2018	14.52	14.59	14.22	14.36	1,736,143	-0.05(-0.37%)
Oct 19, 2018	14.21	14.44	13.86	14.41	1,886,305	+0.43(+3.04%)
Oct 18, 2018	14.22	14.63	13.82	13.98	2,055,598	-0.59(-4.08%)
Oct 17, 2018	14.93	15.08	14.26	14.58	2,328,943	-0.47(-3.12%)
Oct 16, 2018	14.87	15.05	14.70	15.05	1,167,246	+0.41(+2.79%)
Oct 15, 2018	14.31	14.90	14.29	14.64	2,200,562	+0.19(+1.29%)
Oct 12, 2018	15.08	15.08	14.09	14.46	2,322,587	-0.32(-2.16%)
Oct 11, 2018	15.00	15.49	14.77	14.77	2,182,404	-0.31(-2.06%)
Oct 10, 2018	15.11	15.52	14.82	15.08	2,226,269	-0.30(-1.96%)
Oct 09, 2018	16.07	16.11	15.16	15.39	1,741,678	-0.74(-4.57%)
Oct 08, 2018	15.53	16.13	15.42	16.12	1,832,860	+0.37(+2.37%)
Oct 05, 2018	16.35	16.36	15.54	15.75	1,585,791	-0.66(-4.00%)
Oct 04, 2018	16.71	16.82	16.34	16.41	1,031,043	-0.35(-2.06%)
Oct 03, 2018	16.79	17.04	16.62	16.75	1,141,522	+0.07(+0.43%)
Oct 02, 2018	16.48	16.89	16.44	16.68	1,286,402	+0.11(+0.64%)
Oct 01, 2018	16.91	17.00	16.49	16.57	769,870	+0.02(+0.11%)
Sep 28, 2018	16.59	16.77	16.39	16.56	1,036,069	-0.13(-0.80%)
Sep 27, 2018	16.96	17.01	16.65	16.69	681,504	-0.26(-1.52%)
Sep 26, 2018	16.74	17.19	16.65	16.95	1,541,486	+0.18(+1.06%)
Sep 25, 2018	17.20	17.20	16.74	16.77	2,059,508	-0.51(-2.93%)
Sep 24, 2018	17.95	18.08	17.05	17.28	1,163,307	-0.83(-4.60%)
Sep 21, 2018	18.39	18.77	17.89	18.11	3,161,884	-0.25(-1.35%)
Sep 20, 2018	17.94	18.48	17.94	18.36	1,365,894	+0.60(+3.40%)
Sep 19, 2018	17.16	18.00	17.16	17.75	1,308,117	+0.71(+4.16%)
Sep 18, 2018	17.16	17.28	16.51	17.04	2,581,249	-0.18(-1.03%)
Sep 17, 2018	17.35	17.52	17.22	17.22	886,563	-0.12(-0.72%)
Sep 14, 2018	17.00	17.50	16.95	17.35	1,257,988	+0.40(+2.35%)
Sep 13, 2018	16.95	17.19	16.92	16.95	1,252,545	+0.11(+0.63%)
Sep 12, 2018	16.78	17.21	16.78	16.84	1,088,069	+0.01(+0.05%)
Sep 11, 2018	17.03	17.03	16.55	16.83	1,301,800	-0.31(-1.81%)
Sep 10, 2018	17.22	17.52	17.09	17.14	847,692	+0.05(+0.31%)
Sep 07, 2018	17.06	17.20	16.91	17.09	1,423,637	-0.06(-0.36%)
Sep 06, 2018	17.12	17.33	17.04	17.15	1,060,241	+0.06(+0.36%)
Sep 05, 2018	16.88	17.21	16.65	17.09	1,587,439	+0.19(+1.10%)
Sep 04, 2018	17.28	17.28	16.81	16.90	2,203,070	-0.45(-2.61%)
Aug 31, 2018		17.35	17.35	17.35	0	-0.20(-1.11%)
Aug 30, 2018	17.98	18.08	17.47	17.55	876,855	-0.48(-2.66%)
Aug 29, 2018	18.27	18.27	17.85	18.03	967,288	-0.22(-1.21%)
Aug 28, 2018	18.69	18.71	18.14	18.25	899,935	-0.27(-1.44%)
Aug 27, 2018	17.71	18.54	17.71	18.52	1,893,959	+0.87(+4.92%)
Aug 24, 2018	17.46	17.65	17.35	17.65	796,560	+0.27(+1.58%)
Aug 23, 2018	17.70	17.73	17.37	17.37	818,964	-0.37(-2.10%)
Aug 22, 2018	17.62	17.93	17.43	17.75	1,165,173	-0.21(-1.19%)
Aug 21, 2018	17.76	18.02	17.76	17.96	1,579,413	+0.25(+1.40%)
Aug 20, 2018	17.78	18.11	17.68	17.71	1,726,228	-0.03(-0.15%)
Aug 17, 2018	17.28	17.75	17.17	17.74	1,907,730	+0.35(+1.99%)
Aug 16, 2018	17.31	17.66	17.31	17.39	868,094	+0.20(+1.13%)
Aug 15, 2018	17.35	17.40	16.91	17.20	1,890,688	-0.24(-1.37%)
Aug 14, 2018	17.35	17.62	17.25	17.43	1,699,690	+0.13(+0.77%)
Aug 13, 2018	17.66	17.68	17.14	17.30	926,228	-0.38(-2.16%)
Aug 10, 2018	17.88	17.91	17.52	17.68	1,134,625	-0.38(-2.11%)
Aug 09, 2018	18.44	18.52	17.93	18.06	1,142,199	-0.37(-2.02%)
Aug 08, 2018	18.46	18.53	18.12	18.44	1,014,314	-0.17(-0.90%)
Aug 07, 2018	18.62	18.89	18.57	18.60	728,151	+0.07(+0.38%)
Aug 06, 2018	18.53	18.66	18.38	18.53	907,554	-0.05(-0.29%)
Aug 03, 2018	18.63	19.00	18.42	18.59	990,518	+0.00(+0.00%)
Aug 02, 2018	18.13	18.64	17.95	18.59	2,312,380	+0.26(+1.40%)

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.