Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.06	18.20	17.77	17.94	1,874,353	-0.06(-0.32%)
Feb 27, 2014	17.60	18.08	17.55	17.99	1,637,531	+0.36(+2.06%)
Feb 26, 2014	17.51	17.80	17.43	17.63	1,490,235	+0.13(+0.76%)
Feb 25, 2014	17.58	17.65	17.42	17.50	1,737,350	-0.09(-0.52%)
Feb 24, 2014	17.71	17.89	17.59	17.59	2,603,046	-0.06(-0.33%)
Feb 21, 2014	17.79	17.83	17.55	17.65	2,803,239	+0.01(+0.05%)
Feb 20, 2014	17.12	17.82	17.12	17.64	5,287,653	+0.98(+5.91%)
Feb 19, 2014	16.72	17.05	16.60	16.65	4,484,350	-0.20(-1.18%)
Feb 18, 2014	16.71	16.95	16.57	16.85	2,917,147	+0.14(+0.84%)
Feb 14, 2014	16.30	16.71	16.71	16.71	2,495,397	+0.38(+2.33%)
Feb 13, 2014	15.96	16.36	15.92	16.33	2,165,340	+0.18(+1.13%)
Feb 12, 2014	16.17	16.31	16.02	16.15	1,946,609	+0.02(+0.10%)
Feb 11, 2014	16.02	16.24	15.98	16.13	1,942,028	+0.18(+1.14%)
Feb 10, 2014	16.07	16.09	15.88	15.95	2,004,476	-0.04(-0.26%)
Feb 07, 2014	16.17	16.40	15.93	15.99	3,053,555	-0.05(-0.31%)
Feb 06, 2014	15.26	16.10	15.17	16.04	3,939,441	+0.87(+5.73%)
Feb 05, 2014	15.24	15.55	15.14	15.17	4,089,403	-0.10(-0.65%)
Feb 04, 2014	15.11	15.38	14.94	15.27	3,679,755	+0.20(+1.32%)
Feb 03, 2014	15.70	15.78	15.00	15.07	4,484,037	-0.58(-3.70%)
Jan 31, 2014	15.92	15.95	15.64	15.65	3,360,231	-0.48(-2.97%)
Jan 30, 2014	15.96	16.28	15.89	16.13	2,038,921	+0.36(+2.31%)
Jan 29, 2014	15.95	16.16	15.75	15.77	3,319,162	-0.36(-2.21%)
Jan 28, 2014	16.01	16.24	15.88	16.12	2,191,534	+0.09(+0.57%)
Jan 27, 2014	16.22	16.28	15.78	16.03	3,140,366	-0.10(-0.62%)
Jan 24, 2014	16.77	16.77	16.09	16.13	3,383,350	-0.82(-4.83%)
Jan 23, 2014	17.33	17.33	16.89	16.95	2,672,333	-0.52(-2.98%)
Jan 22, 2014	17.37	17.47	17.22	17.47	2,041,048	+0.22(+1.25%)
Jan 21, 2014	17.39	17.52	17.18	17.26	2,800,964	-0.03(-0.19%)
Jan 17, 2014	17.34	17.29	17.29	17.29	4,190,623	-0.03(-0.19%)
Jan 16, 2014	17.18	17.34	17.07	17.32	2,894,225	+0.15(+0.87%)
Jan 15, 2014	17.09	17.32	17.03	17.18	4,662,377	+0.08(+0.48%)
Jan 14, 2014	15.90	17.22	15.84	17.09	13,925,686	+1.51(+9.72%)
Jan 13, 2014	16.22	16.45	15.54	15.58	4,912,486	-0.69(-4.27%)
Jan 10, 2014	16.47	16.56	16.08	16.27	5,664,481	-0.19(-1.16%)
Jan 09, 2014	16.82	16.84	16.38	16.46	16,046,541	+0.02(+0.15%)
Jan 08, 2014	16.26	16.61	16.20	16.44	2,394,718	+0.22(+1.33%)
Jan 07, 2014	16.05	16.32	15.99	16.22	3,385,531	+0.16(+0.98%)
Jan 06, 2014	15.93	16.22	15.90	16.07	3,521,877	+0.18(+1.15%)
Jan 03, 2014	16.10	16.14	15.81	15.88	1,889,712	-0.22(-1.39%)
Jan 02, 2014	16.14	16.17	15.88	16.11	1,489,355	-0.12(-0.76%)
Dec 31, 2013	16.08	16.23	16.23	16.23	1,976,494	+0.14(+0.87%)
Dec 30, 2013	16.01	16.16	15.91	16.09	1,026,054	+0.02(+0.15%)
Dec 27, 2013	16.50	16.54	16.05	16.07	1,196,619	-0.13(-0.82%)
Dec 26, 2013	16.32	16.47	16.19	16.20	1,224,299	-0.07(-0.46%)
Dec 24, 2013	15.92	16.29	15.91	16.27	1,206,300	+0.39(+2.45%)
Dec 23, 2013	15.69	16.13	15.69	15.88	3,159,264	+0.22(+1.43%)
Dec 20, 2013	15.56	15.74	15.50	15.66	3,995,077	+0.12(+0.80%)
Dec 19, 2013	15.60	15.82	15.48	15.54	2,706,624	-0.05(-0.32%)
Dec 18, 2013	15.74	15.81	15.16	15.59	5,663,159	-0.19(-1.21%)
Dec 17, 2013	15.55	15.87	15.43	15.78	4,820,419	+0.11(+0.69%)
Dec 16, 2013	15.82	16.00	15.67	15.67	2,872,085	-0.10(-0.63%)
Dec 13, 2013	15.66	15.87	15.59	15.77	1,576,487	+0.12(+0.79%)
Dec 12, 2013	15.62	15.76	15.50	15.64	1,679,232	+0.05(+0.32%)
Dec 11, 2013	15.84	15.89	15.49	15.60	2,205,689	-0.27(-1.72%)
Dec 10, 2013	15.97	16.09	15.81	15.87	1,782,168	-0.17(-1.03%)
Dec 09, 2013	15.82	16.09	15.82	16.03	1,974,204	+0.26(+1.68%)
Dec 06, 2013	15.91	15.91	15.37	15.77	4,411,578	-0.09(-0.57%)
Dec 05, 2013	16.05	16.05	15.79	15.86	1,531,251	-0.19(-1.19%)
Dec 04, 2013	15.93	16.25	15.84	16.05	2,605,755	+0.01(+0.05%)
Dec 03, 2013	16.49	16.50	15.97	16.04	2,768,720	-0.31(-1.87%)

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.