Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.68	17.94	17.59	17.70	1,020,391	-0.09(-0.52%)
Nov 26, 2014	18.01	17.79	17.79	17.79	1,051,338	-0.20(-1.11%)
Nov 25, 2014	17.94	18.06	17.73	17.99	1,934,128	+0.13(+0.75%)
Nov 24, 2014	17.83	17.96	17.72	17.86	1,261,153	+0.15(+0.85%)
Nov 21, 2014	18.06	18.09	17.64	17.71	1,684,433	-0.03(-0.19%)
Nov 20, 2014	17.46	17.93	17.38	17.74	1,784,887	+0.13(+0.76%)
Nov 19, 2014	17.96	17.96	17.48	17.61	1,547,538	-0.02(-0.09%)
Nov 18, 2014	17.42	17.82	17.41	17.63	1,908,556	+0.28(+1.64%)
Nov 17, 2014	17.27	17.44	17.17	17.34	1,126,012	+0.10(+0.58%)
Nov 14, 2014	17.20	17.41	17.09	17.24	1,258,421	+0.04(+0.24%)
Nov 13, 2014	17.42	17.50	17.11	17.20	1,453,409	-0.25(-1.44%)
Nov 12, 2014	16.92	17.67	16.82	17.45	3,232,237	+0.57(+3.36%)
Nov 11, 2014	16.91	16.99	16.73	16.88	1,428,670	-0.02(-0.10%)
Nov 10, 2014	16.97	17.12	16.74	16.90	1,735,843	-0.07(-0.39%)
Nov 07, 2014	17.14	17.28	16.87	16.97	2,638,968	-0.23(-1.36%)
Nov 06, 2014	16.97	17.21	16.97	17.20	2,200,956	+0.19(+1.13%)
Nov 05, 2014	16.87	17.04	16.79	17.01	2,959,363	+0.41(+2.46%)
Nov 04, 2014	16.73	16.83	16.28	16.60	2,823,264	-0.22(-1.34%)
Nov 03, 2014	17.02	17.12	16.72	16.82	1,857,669	-0.22(-1.27%)
Oct 31, 2014	17.14	17.22	16.82	17.04	3,987,700	+0.30(+1.79%)
Oct 30, 2014	16.40	16.79	16.22	16.74	2,548,810	+0.32(+1.93%)
Oct 29, 2014	16.79	16.92	16.33	16.42	2,209,115	-0.25(-1.50%)
Oct 28, 2014	16.22	16.69	16.17	16.67	3,172,753	+0.62(+3.84%)
Oct 27, 2014	16.58	16.66	16.02	16.06	3,733,915	-0.60(-3.60%)
Oct 24, 2014	17.17	17.20	16.59	16.66	3,645,059	-0.47(-2.72%)
Oct 23, 2014	15.70	17.36	15.30	17.12	11,847,602	+2.56(+17.55%)
Oct 22, 2014	14.82	15.01	14.55	14.57	4,345,475	-0.25(-1.69%)
Oct 21, 2014	14.62	14.93	14.58	14.82	4,775,282	+0.24(+1.66%)
Oct 20, 2014	14.69	14.76	14.50	14.58	2,834,377	-0.20(-1.35%)
Oct 17, 2014	14.96	15.18	14.71	14.78	3,066,873	+0.03(+0.23%)
Oct 16, 2014	14.27	15.02	14.27	14.74	5,655,998	+0.17(+1.14%)
Oct 15, 2014	14.16	14.68	14.00	14.58	2,622,048	+0.15(+1.04%)
Oct 14, 2014	14.48	14.82	14.31	14.43	3,362,307	+0.09(+0.64%)
Oct 13, 2014	15.05	15.11	14.31	14.33	5,197,086	-0.70(-4.65%)
Oct 10, 2014	15.32	15.51	15.02	15.03	3,562,100	-0.37(-2.43%)
Oct 09, 2014	15.85	15.91	15.39	15.41	1,728,788	-0.50(-3.14%)
Oct 08, 2014	15.82	15.94	15.51	15.91	2,806,313	+0.08(+0.53%)
Oct 07, 2014	16.06	16.20	15.82	15.82	2,052,468	-0.38(-2.36%)
Oct 06, 2014	16.32	16.42	16.10	16.21	2,122,492	-0.07(-0.46%)
Oct 03, 2014	16.19	16.37	16.12	16.28	3,043,945	+0.27(+1.72%)
Oct 02, 2014	16.05	16.10	15.72	16.01	2,888,359	-0.05(-0.31%)
Oct 01, 2014	15.94	16.34	15.88	16.06	3,230,203	+0.09(+0.57%)
Sep 30, 2014	16.42	16.42	15.77	15.97	4,158,175	-0.49(-2.99%)
Sep 29, 2014	16.72	16.87	16.41	16.46	1,595,292	-0.43(-2.56%)
Sep 26, 2014	16.81	16.91	16.66	16.89	1,798,644	+0.10(+0.59%)
Sep 25, 2014	17.10	17.12	16.76	16.79	1,414,983	-0.38(-2.23%)
Sep 24, 2014	17.00	17.21	16.80	17.17	1,388,820	+0.21(+1.23%)
Sep 23, 2014	17.15	17.23	16.97	16.97	1,522,711	-0.30(-1.74%)
Sep 22, 2014	17.30	17.36	17.07	17.27	2,401,936	-0.07(-0.38%)
Sep 19, 2014	17.79	17.80	17.30	17.33	2,356,902	-0.39(-2.21%)
Sep 18, 2014	17.64	17.78	17.60	17.72	1,684,630	+0.13(+0.76%)
Sep 17, 2014	17.63	17.77	17.55	17.59	2,709,335	+0.00(+0.00%)
Sep 16, 2014	17.91	17.91	17.58	17.59	2,401,909	-0.32(-1.81%)
Sep 15, 2014	18.12	18.14	17.79	17.92	1,792,388	-0.24(-1.33%)
Sep 12, 2014	18.41	18.41	18.02	18.16	2,242,059	-0.26(-1.40%)
Sep 11, 2014	18.39	18.53	18.24	18.41	1,533,897	-0.07(-0.36%)
Sep 10, 2014	18.68	18.75	18.36	18.48	2,297,206	-0.20(-1.07%)
Sep 09, 2014	18.82	18.88	18.68	18.68	2,095,086	-0.22(-1.19%)
Sep 08, 2014	18.90	19.07	18.74	18.91	1,425,930	-0.07(-0.35%)
Sep 05, 2014	18.99	19.02	18.70	18.97	2,114,550	-0.07(-0.35%)
Sep 04, 2014	19.14	19.24	18.92	19.04	1,836,902	-0.06(-0.31%)
Sep 03, 2014	19.33	19.41	19.06	19.10	1,477,408	-0.10(-0.52%)

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.