Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.93	17.95	17.47	17.59	4,238,316	-0.32(-1.79%)
Feb 27, 2019	17.88	18.09	17.75	17.91	1,822,897	+0.03(+0.15%)
Feb 26, 2019	18.09	18.32	17.86	17.88	2,147,851	-0.30(-1.66%)
Feb 25, 2019	18.44	18.55	18.12	18.18	2,561,440	-0.16(-0.87%)
Feb 22, 2019	17.83	18.35	17.70	18.34	2,113,644	+0.67(+3.81%)
Feb 21, 2019	17.71	18.16	17.57	17.67	2,600,801	-0.03(-0.15%)
Feb 20, 2019	17.90	18.07	17.49	17.70	3,234,048	-0.07(-0.40%)
Feb 19, 2019	17.13	17.93	17.03	17.77	4,458,854	+0.83(+4.92%)
Feb 15, 2019	15.61	17.07	15.55	16.93	5,028,327	+1.59(+10.40%)
Feb 14, 2019	14.91	15.38	14.85	15.34	2,681,908	+0.22(+1.47%)
Feb 13, 2019	15.29	15.50	15.07	15.12	1,672,220	-0.05(-0.35%)
Feb 12, 2019	14.98	15.43	14.98	15.17	2,314,199	+0.35(+2.39%)
Feb 11, 2019	14.72	14.91	14.50	14.82	1,979,884	+0.13(+0.91%)
Feb 08, 2019	14.86	14.97	14.29	14.68	1,652,974	-0.34(-2.24%)
Feb 07, 2019	15.45	15.52	14.81	15.02	1,928,055	-0.63(-4.02%)
Feb 06, 2019	15.83	15.92	15.60	15.65	946,042	-0.15(-0.95%)
Feb 05, 2019	15.74	15.88	15.60	15.80	990,773	+0.07(+0.45%)
Feb 04, 2019	15.87	15.87	15.57	15.73	1,659,589	-0.14(-0.89%)
Feb 01, 2019	15.59	15.89	15.46	15.87	1,483,354	+0.26(+1.65%)
Jan 31, 2019	15.78	15.81	15.54	15.61	1,578,226	-0.18(-1.12%)
Jan 30, 2019	15.63	15.79	15.29	15.79	2,637,978	+0.22(+1.42%)
Jan 29, 2019	15.60	15.88	15.47	15.57	1,990,724	+0.12(+0.80%)
Jan 28, 2019	15.51	15.67	15.32	15.44	2,625,182	-0.31(-1.97%)
Jan 25, 2019	15.54	15.82	15.44	15.75	1,368,581	+0.44(+2.89%)
Jan 24, 2019	14.98	15.37	14.96	15.31	1,318,910	+0.35(+2.31%)
Jan 23, 2019	15.37	15.44	14.85	14.97	1,871,215	-0.36(-2.37%)
Jan 22, 2019	15.41	15.75	15.21	15.33	2,246,052	-0.41(-2.59%)
Jan 18, 2019	15.37	15.75	15.29	15.74	3,251,890	+0.55(+3.62%)
Jan 17, 2019	14.82	15.21	14.73	15.19	1,819,451	+0.27(+1.84%)
Jan 16, 2019	14.63	15.12	14.63	14.91	1,994,435	+0.22(+1.51%)
Jan 15, 2019	14.70	15.27	14.28	14.69	2,431,355	+0.16(+1.10%)
Jan 14, 2019	14.07	14.65	13.89	14.53	2,397,208	+0.40(+2.82%)
Jan 11, 2019	14.45	14.57	13.93	14.13	1,551,969	-0.25(-1.73%)
Jan 10, 2019	14.15	14.41	14.01	14.38	2,062,974	+0.14(+1.00%)
Jan 09, 2019	13.97	14.39	13.82	14.24	1,659,259	+0.37(+2.68%)
Jan 08, 2019	13.83	13.97	13.57	13.87	2,059,535	+0.33(+2.42%)
Jan 07, 2019	13.18	13.66	12.86	13.54	3,197,435	+0.40(+3.03%)
Jan 04, 2019	12.62	13.19	12.38	13.14	2,086,672	+1.09(+9.04%)
Jan 03, 2019	12.24	12.53	11.84	12.05	1,476,444	-0.22(-1.80%)
Jan 02, 2019	11.81	12.37	11.70	12.27	2,630,849	+0.20(+1.61%)
Dec 31, 2018	12.08	12.17	11.61	12.08	1,068,841	+0.10(+0.81%)
Dec 28, 2018	12.01	12.18	11.80	11.98	1,583,907	-0.01(-0.07%)
Dec 27, 2018	11.90	12.12	11.41	11.99	1,953,275	-0.19(-1.53%)
Dec 26, 2018	11.60	12.18	11.21	12.18	2,469,186	+0.67(+5.85%)
Dec 24, 2018	11.52	11.81	11.24	11.50	1,110,371	-0.11(-0.92%)
Dec 21, 2018	12.14	12.52	11.61	11.61	5,644,623	-0.53(-4.38%)
Dec 20, 2018	12.10	12.44	11.86	12.14	1,879,703	+0.10(+0.81%)
Dec 19, 2018	12.33	12.68	11.96	12.04	1,810,305	-0.25(-2.02%)
Dec 18, 2018	12.42	12.75	12.22	12.29	1,705,993	+0.05(+0.43%)
Dec 17, 2018	12.04	12.84	11.96	12.24	2,202,153	+0.18(+1.47%)
Dec 14, 2018	12.08	12.45	11.97	12.06	1,685,024	-0.04(-0.37%)
Dec 13, 2018	12.16	12.43	11.97	12.10	2,286,422	-0.03(-0.22%)
Dec 12, 2018	12.64	12.68	12.10	12.13	2,039,703	-0.28(-2.28%)
Dec 11, 2018	12.68	12.80	12.31	12.41	2,152,162	+0.27(+2.19%)
Dec 10, 2018	12.07	12.24	11.63	12.15	2,248,001	+0.01(+0.07%)
Dec 07, 2018	12.67	13.01	12.08	12.14	2,003,047	-0.55(-4.33%)
Dec 06, 2018	12.36	12.79	12.22	12.69	2,986,709	+0.11(+0.84%)
Dec 04, 2018	13.19	13.40	12.54	12.58	1,919,873	-0.66(-5.02%)

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.