Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.44	16.53	16.21	16.25	1,828,984	-0.33(-1.97%)
Feb 27, 2017	16.33	16.58	16.27	16.58	1,613,903	+0.22(+1.37%)
Feb 24, 2017	16.32	16.51	16.13	16.35	1,633,970	-0.22(-1.35%)
Feb 23, 2017	17.07	17.07	16.54	16.58	1,257,283	-0.44(-2.58%)
Feb 22, 2017	16.58	17.05	16.58	17.01	1,258,139	+0.03(+0.20%)
Feb 21, 2017	16.74	17.25	16.73	16.98	2,515,471	+0.35(+2.12%)
Feb 17, 2017		16.63	16.63	16.63	0	-0.03(-0.15%)
Feb 16, 2017	16.78	16.82	16.40	16.65	1,753,078	-0.15(-0.92%)
Feb 15, 2017	16.79	16.88	16.71	16.81	1,205,017	-0.09(-0.51%)
Feb 14, 2017	16.86	17.00	16.82	16.89	1,517,756	-0.06(-0.36%)
Feb 13, 2017	16.92	17.11	16.79	16.95	1,660,881	+0.11(+0.66%)
Feb 10, 2017	17.00	17.07	16.75	16.84	1,839,248	-0.14(-0.81%)
Feb 09, 2017	16.99	17.43	16.53	16.98	1,695,720	-0.01(-0.05%)
Feb 08, 2017	16.96	17.00	16.70	16.99	1,898,766	-0.03(-0.20%)
Feb 07, 2017	17.04	17.18	16.89	17.02	1,260,639	-0.06(-0.35%)
Feb 06, 2017	17.17	17.25	16.89	17.08	1,382,030	-0.18(-1.05%)
Feb 03, 2017	17.43	17.47	17.21	17.26	1,190,232	+0.05(+0.30%)
Feb 02, 2017	17.49	17.54	17.18	17.21	1,628,216	-0.23(-1.33%)
Feb 01, 2017	17.56	17.74	17.26	17.44	1,692,772	+0.12(+0.70%)
Jan 31, 2017	16.96	17.38	16.70	17.32	1,576,054	+0.33(+1.92%)
Jan 30, 2017	16.89	17.03	16.65	17.00	1,065,123	-0.15(-0.90%)
Jan 27, 2017	17.30	17.38	17.10	17.15	1,042,453	-0.15(-0.85%)
Jan 26, 2017	17.25	17.56	17.25	17.30	1,014,524	-0.20(-1.13%)
Jan 25, 2017	17.42	17.56	17.34	17.50	1,012,443	+0.22(+1.30%)
Jan 24, 2017	16.79	17.38	16.65	17.27	1,694,960	+0.66(+3.99%)
Jan 23, 2017	16.53	16.74	16.41	16.61	983,147	-0.06(-0.36%)
Jan 20, 2017	16.83	16.83	16.57	16.67	1,478,822	-0.12(-0.72%)
Jan 19, 2017	16.88	16.99	16.69	16.79	1,506,594	+0.00(+0.00%)
Jan 18, 2017	16.56	16.79	16.41	16.79	1,774,465	+0.28(+1.67%)
Jan 17, 2017	16.49	16.63	16.43	16.51	1,383,124	-0.11(-0.67%)
Jan 13, 2017		16.63	16.63	16.63	0	+0.06(+0.36%)
Jan 12, 2017	16.82	16.86	16.21	16.57	1,613,031	-0.33(-1.94%)
Jan 11, 2017	16.96	17.11	16.71	16.89	2,148,247	-0.14(-0.81%)
Jan 10, 2017	16.51	17.11	16.43	17.03	2,377,312	+0.65(+3.94%)
Jan 09, 2017	16.59	16.71	16.37	16.39	1,942,676	-0.23(-1.40%)
Jan 06, 2017	17.01	17.01	16.61	16.62	1,454,780	-0.31(-1.83%)
Jan 05, 2017	16.96	17.04	16.71	16.93	2,249,142	-0.12(-0.71%)
Jan 04, 2017	16.58	17.07	16.58	17.05	2,739,655	+0.55(+3.34%)
Jan 03, 2017	16.69	16.74	16.31	16.50	1,518,771	+0.17(+1.05%)
Dec 30, 2016		16.33	16.33	16.33	0	+0.01(+0.05%)
Dec 29, 2016	16.21	16.40	16.12	16.32	681,650	+0.10(+0.64%)
Dec 28, 2016	16.60	16.69	16.19	16.21	942,299	-0.32(-1.93%)
Dec 27, 2016	16.39	16.61	16.38	16.53	758,483	+0.16(+1.00%)
Dec 23, 2016		16.37	16.37	16.37	0	+0.13(+0.79%)
Dec 22, 2016	16.38	16.52	16.19	16.24	1,600,138	-0.32(-1.92%)
Dec 21, 2016	16.61	16.71	16.36	16.56	1,667,635	-0.08(-0.47%)
Dec 20, 2016	16.89	16.89	16.48	16.64	2,087,185	+0.31(+1.90%)
Dec 19, 2016	16.14	16.33	15.89	16.33	1,737,926	+0.12(+0.74%)
Dec 16, 2016	16.32	16.55	16.16	16.21	3,603,503	-0.04(-0.27%)
Dec 15, 2016	16.14	16.46	16.09	16.25	1,834,002	+0.06(+0.37%)
Dec 14, 2016	16.67	16.74	16.18	16.19	2,368,983	-0.65(-3.83%)
Dec 13, 2016	16.83	16.94	16.63	16.83	2,131,139	+0.03(+0.15%)
Dec 12, 2016	16.98	17.03	16.58	16.81	1,832,936	-0.17(-1.01%)
Dec 09, 2016	16.86	17.04	16.78	16.98	2,084,979	+0.09(+0.51%)
Dec 08, 2016	16.74	16.99	16.63	16.89	2,218,047	+0.16(+0.98%)
Dec 07, 2016	16.13	16.90	16.07	16.73	2,289,028	+0.68(+4.23%)
Dec 06, 2016	15.45	16.05	15.43	16.05	3,483,801	+0.52(+3.32%)
Dec 05, 2016	15.06	15.54	14.97	15.53	2,551,280	+0.71(+4.76%)
Dec 02, 2016	14.48	14.94	14.48	14.83	2,296,472	+0.01(+0.06%)

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.