Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.54	17.68	17.32	17.50	1,583,233	-0.17(-0.97%)
Apr 29, 2019	17.58	17.84	17.41	17.67	1,909,639	+0.10(+0.56%)
Apr 26, 2019	17.28	17.58	17.09	17.57	1,341,096	+0.39(+2.30%)
Apr 25, 2019	17.99	17.99	17.09	17.17	1,831,712	-0.89(-4.92%)
Apr 24, 2019	18.12	18.24	17.97	18.06	1,022,964	-0.14(-0.79%)
Apr 23, 2019	18.07	18.33	17.85	18.21	1,269,910	+0.20(+1.10%)
Apr 22, 2019	18.26	18.32	17.92	18.01	1,046,416	-0.38(-2.05%)
Apr 18, 2019	18.57	18.68	18.25	18.38	1,487,209	-0.22(-1.21%)
Apr 17, 2019	18.58	18.81	18.45	18.61	1,176,589	+0.13(+0.73%)
Apr 16, 2019	18.22	18.47	18.04	18.47	916,984	+0.31(+1.73%)
Apr 15, 2019	17.86	18.57	17.86	18.16	852,978	-0.28(-1.51%)
Apr 12, 2019	18.09	18.44	18.05	18.44	1,057,786	+0.60(+3.37%)
Apr 11, 2019	17.76	17.94	17.64	17.84	959,320	+0.07(+0.40%)
Apr 10, 2019	17.68	17.82	17.40	17.77	1,622,197	+0.13(+0.71%)
Apr 09, 2019	17.68	17.80	17.36	17.64	2,147,235	-0.19(-1.06%)
Apr 08, 2019	17.11	17.87	17.07	17.83	2,210,291	+0.59(+3.44%)
Apr 05, 2019	17.17	17.42	16.90	17.24	1,559,764	-0.06(-0.36%)
Apr 04, 2019	16.97	17.39	16.97	17.30	1,676,063	+0.39(+2.34%)
Apr 03, 2019	16.66	17.03	16.64	16.90	1,684,777	+0.52(+3.18%)
Apr 02, 2019	16.52	16.53	16.20	16.38	1,287,316	-0.14(-0.87%)
Apr 01, 2019	16.12	16.66	16.10	16.53	1,952,983	+0.61(+3.83%)
Mar 29, 2019	15.91	16.09	15.76	15.92	1,574,364	+0.13(+0.85%)
Mar 28, 2019	15.53	15.97	15.51	15.78	1,914,594	+0.34(+2.21%)
Mar 27, 2019	15.35	15.53	15.17	15.44	1,599,883	+0.16(+1.06%)
Mar 26, 2019	15.19	15.46	15.09	15.28	1,888,114	+0.20(+1.31%)
Mar 25, 2019	14.93	15.34	14.81	15.08	2,135,484	+0.19(+1.26%)
Mar 22, 2019	15.99	16.04	14.89	14.89	2,373,806	-1.32(-8.13%)
Mar 21, 2019	15.91	16.37	15.88	16.21	2,048,674	+0.28(+1.75%)
Mar 20, 2019	16.35	16.39	15.74	15.94	1,818,608	-0.44(-2.68%)
Mar 19, 2019	16.85	17.14	16.34	16.37	1,324,915	-0.31(-1.88%)
Mar 18, 2019	16.40	16.72	16.32	16.69	3,113,337	+0.32(+1.97%)
Mar 15, 2019	16.26	16.45	16.16	16.37	2,920,810	+0.17(+1.05%)
Mar 14, 2019	16.47	16.64	16.02	16.20	1,992,938	-0.36(-2.17%)
Mar 13, 2019	17.07	17.13	16.52	16.55	3,258,397	-0.41(-2.43%)
Mar 12, 2019	16.84	17.05	16.72	16.97	1,864,406	+0.15(+0.91%)
Mar 11, 2019	16.58	17.08	16.54	16.81	3,013,083	+0.24(+1.46%)
Mar 08, 2019	16.72	16.97	16.52	16.57	2,008,579	-0.37(-2.17%)
Mar 07, 2019	16.76	17.11	16.55	16.94	2,094,691	+0.11(+0.64%)
Mar 06, 2019	17.22	17.35	16.83	16.83	2,229,912	-0.42(-2.44%)
Mar 05, 2019	17.42	17.54	17.18	17.25	1,220,080	-0.18(-1.03%)
Mar 04, 2019	17.75	17.77	17.29	17.43	1,441,225	-0.24(-1.37%)
Mar 01, 2019	17.86	18.13	17.45	17.68	2,017,273	-0.04(-0.25%)
Feb 28, 2019	18.06	18.08	17.60	17.72	4,206,455	-0.32(-1.79%)
Feb 27, 2019	18.02	18.23	17.88	18.04	1,809,194	+0.03(+0.15%)
Feb 26, 2019	18.22	18.46	18.00	18.02	2,131,705	-0.30(-1.66%)
Feb 25, 2019	18.58	18.69	18.26	18.32	2,542,185	-0.16(-0.87%)
Feb 22, 2019	17.96	18.49	17.83	18.48	2,097,755	+0.68(+3.81%)
Feb 21, 2019	17.85	18.29	17.70	17.80	2,581,250	-0.03(-0.15%)
Feb 20, 2019	18.03	18.21	17.62	17.83	3,209,737	-0.07(-0.40%)
Feb 19, 2019	17.26	18.06	17.16	17.90	4,425,335	+0.84(+4.92%)
Feb 15, 2019	15.73	17.20	15.67	17.06	4,990,528	+1.61(+10.40%)
Feb 14, 2019	15.03	15.50	14.96	15.45	2,661,748	+0.22(+1.47%)
Feb 13, 2019	15.40	15.62	15.19	15.23	1,659,649	-0.05(-0.35%)
Feb 12, 2019	15.09	15.54	15.09	15.28	2,296,803	+0.36(+2.39%)
Feb 11, 2019	14.83	15.03	14.61	14.93	1,965,000	+0.13(+0.91%)
Feb 08, 2019	14.97	15.08	14.40	14.79	1,640,548	-0.34(-2.24%)
Feb 07, 2019	15.57	15.63	14.92	15.13	1,913,562	-0.63(-4.02%)
Feb 06, 2019	15.95	16.04	15.72	15.77	938,930	-0.15(-0.95%)
Feb 05, 2019	15.86	16.00	15.72	15.92	983,325	+0.07(+0.45%)
Feb 04, 2019	15.99	15.99	15.69	15.85	1,647,113	-0.14(-0.89%)

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.