Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.70	23.89	23.08	23.10	2,699,048	-0.62(-2.60%)
Feb 27, 2018	24.44	24.57	23.71	23.71	1,440,245	-0.72(-2.95%)
Feb 26, 2018	24.43	24.44	23.84	24.44	3,494,562	+0.09(+0.36%)
Feb 23, 2018	24.44	24.49	24.09	24.35	1,159,517	+0.10(+0.43%)
Feb 22, 2018				24.24	1,949,248	-0.10(-0.39%)
Feb 21, 2018	24.42	24.87	24.25	24.34	1,578,486	-0.03(-0.11%)
Feb 20, 2018	24.11	24.72	23.98	24.37	1,823,955	+0.02(+0.07%)
Feb 16, 2018		24.35	24.35	24.35	0	-0.35(-1.41%)
Feb 15, 2018	25.18	25.24	24.33	24.70	1,782,296	-0.17(-0.66%)
Feb 14, 2018	24.80	25.43	24.57	24.86	2,789,590	-0.29(-1.14%)
Feb 13, 2018	25.29	26.08	24.81	25.15	3,265,894	-1.14(-4.33%)
Feb 12, 2018	25.66	26.63	25.50	26.29	2,657,511	+0.79(+3.10%)
Feb 09, 2018	25.86	25.94	24.46	25.50	2,194,779	+0.07(+0.27%)
Feb 08, 2018	26.63	26.63	25.43	25.43	1,948,937	-1.20(-4.51%)
Feb 07, 2018	26.64	27.11	26.58	26.63	1,218,297	-0.04(-0.16%)
Feb 06, 2018	25.20	26.96	24.84	26.67	2,871,017	+0.27(+1.02%)
Feb 05, 2018	27.03	27.29	26.11	26.40	2,967,785	-0.94(-3.43%)
Feb 02, 2018	28.69	28.75	27.29	27.34	1,415,549	-1.69(-5.81%)
Feb 01, 2018	28.42	29.09	28.08	29.03	1,421,482	+0.35(+1.21%)
Jan 31, 2018	29.16	29.16	28.45	28.68	1,258,022	-0.20(-0.69%)
Jan 30, 2018	28.63	28.68	28.46	28.88	2,715,502	+0.00(+0.00%)
Jan 29, 2018	29.10	29.43	28.88	28.88	815,762	-0.35(-1.19%)
Jan 26, 2018	29.08	29.23	28.70	29.23	1,180,373	+0.35(+1.20%)
Jan 25, 2018	29.47	29.58	28.72	28.88	1,111,907	-0.43(-1.48%)
Jan 24, 2018	29.20	29.47	28.85	29.31	1,307,503	+0.38(+1.32%)
Jan 23, 2018	28.92	28.95	28.52	28.93	1,022,666	-0.07(-0.24%)
Jan 22, 2018	29.28	29.28	28.65	29.00	991,818	-0.13(-0.45%)
Jan 19, 2018	29.28	29.33	28.75	29.13	1,739,464	-0.15(-0.50%)
Jan 18, 2018	29.68	29.96	28.96	29.28	1,203,160	-0.76(-2.52%)
Jan 17, 2018	29.56	30.30	29.35	30.03	1,245,962	+0.54(+1.83%)
Jan 16, 2018	30.42	30.66	29.35	29.49	2,243,609	-0.83(-2.72%)
Jan 12, 2018		30.32	30.32	30.32	0	+0.54(+1.81%)
Jan 11, 2018	28.93	29.88	28.84	29.78	1,332,083	+0.88(+3.04%)
Jan 10, 2018			28.76	28.90	1,730,553	-0.78(-2.64%)
Jan 09, 2018	29.82	30.06	29.52	29.69	1,564,343	-0.03(-0.09%)
Jan 08, 2018	30.08	30.22	29.64	29.71	1,563,182	-0.16(-0.52%)
Jan 05, 2018	29.16	29.93	29.13	29.87	1,631,796	+0.92(+3.18%)
Jan 04, 2018	28.11	28.97	28.08	28.95	2,461,751	+0.99(+3.54%)
Jan 03, 2018	27.76	27.98	27.58	27.96	2,417,801	+0.27(+0.97%)
Jan 02, 2018	27.90	28.13	27.63	27.69	2,296,247	-0.14(-0.50%)
Dec 29, 2017		27.83	27.83	27.83	0	-0.61(-2.14%)
Dec 28, 2017	27.97	28.45	27.95	28.43	622,958	+0.57(+2.06%)
Dec 27, 2017	27.86	28.02	27.69	27.86	872,113	-0.02(-0.06%)
Dec 26, 2017	27.99	28.15	27.81	27.88	784,537	-0.21(-0.74%)
Dec 22, 2017	28.42	28.47	28.01	28.09	391,992	-0.33(-1.16%)
Dec 21, 2017	28.50	28.60	28.36	28.42	594,344	+0.01(+0.03%)
Dec 20, 2017	28.42	28.53	28.17	28.41	1,525,506	+0.25(+0.90%)
Dec 19, 2017	28.16	28.30	28.02	28.16	885,617	+0.16(+0.56%)
Dec 18, 2017	27.90	28.21	27.73	28.00	1,405,416	+0.46(+1.67%)
Dec 15, 2017	27.19	27.82	27.15	27.54	3,693,408	+0.54(+2.00%)
Dec 14, 2017	27.56	27.68	26.92	27.00	947,642	-0.50(-1.83%)
Dec 13, 2017	27.96	28.04	27.47	27.50	1,288,976	-0.22(-0.78%)
Dec 12, 2017	27.83	28.04	27.70	27.72	1,629,415	+0.04(+0.16%)
Dec 11, 2017	27.83	27.86	27.49	27.68	1,634,025	-0.16(-0.56%)
Dec 08, 2017	27.90	28.01	27.78	27.83	862,255	+0.00(+0.00%)
Dec 07, 2017	27.64	27.89	27.56		1,237,719	+0.00(+0.00%)
Dec 06, 2017	27.93	28.26	27.63	27.64	806,249	-0.37(-1.30%)
Dec 05, 2017	28.00	28.28	27.75	28.01	1,744,058	-0.05(-0.19%)
Dec 04, 2017	28.89	28.98	28.05	28.06	1,407,329	-0.34(-1.19%)

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.