Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.40	18.45	18.03	18.41	3,125,888	+0.10(+0.52%)
May 30, 2017	17.93	18.44	17.93	18.32	2,257,496	+0.38(+2.14%)
May 26, 2017	17.66	18.00	17.55	17.93	1,918,239	+0.23(+1.28%)
May 25, 2017	17.72	17.85	17.50	17.71	1,666,423	+0.06(+0.35%)
May 24, 2017	17.46	17.76	17.39	17.65	2,672,153	+0.24(+1.35%)
May 23, 2017	17.39	17.46	17.29	17.41	1,595,456	+0.10(+0.55%)
May 22, 2017	17.17	17.32	16.90	17.32	1,354,938	+0.29(+1.69%)
May 19, 2017	16.89	17.19	16.84	17.03	1,720,412	+0.24(+1.40%)
May 18, 2017	16.94	17.01	16.63	16.79	2,312,965	-0.25(-1.48%)
May 17, 2017	17.71	17.50	16.94	17.05	2,167,233	-0.66(-3.74%)
May 16, 2017	18.13	18.15	17.68	17.71	1,996,026	-0.28(-1.55%)
May 15, 2017	17.96	18.15	17.93	17.99	2,383,644	+0.04(+0.24%)
May 12, 2017	18.03	18.14	17.80	17.94	1,525,742	-0.20(-1.11%)
May 11, 2017	18.47	18.53	18.14	18.14	2,229,535	-0.35(-1.89%)
May 10, 2017	18.46	18.50	18.26	18.49	1,527,679	+0.07(+0.38%)
May 09, 2017	18.37	18.68	18.36	18.42	1,704,167	+0.12(+0.67%)
May 08, 2017	17.82	18.43	17.82	18.30	2,375,276	+0.43(+2.43%)
May 05, 2017	17.70	17.87	17.48	17.87	1,311,814	+0.26(+1.48%)
May 04, 2017	17.48	17.65	17.37	17.61	1,805,220	+0.08(+0.45%)
May 03, 2017	17.58	17.95	17.28	17.53	2,556,764	+0.06(+0.35%)
May 02, 2017	17.48	17.96	17.27	17.47	3,786,532	+0.62(+3.66%)
May 01, 2017	17.07	17.08	16.67	16.85	3,203,790	-0.03(-0.21%)
Apr 28, 2017	17.06	17.14	16.73	16.88	1,899,710	-0.18(-1.07%)
Apr 27, 2017	16.86	17.12	16.67	17.07	2,622,172	+0.36(+2.13%)
Apr 26, 2017	16.75	17.03	16.68	16.71	2,204,323	-0.01(-0.05%)
Apr 25, 2017	16.55	16.86	16.52	16.72	1,620,182	+0.35(+2.12%)
Apr 24, 2017	16.38	16.53	16.30	16.37	2,455,380	+0.24(+1.51%)
Apr 21, 2017	16.24	16.27	15.94	16.13	1,765,946	-0.13(-0.80%)
Apr 20, 2017	15.98	16.29	15.98	16.26	1,763,051	+0.44(+2.80%)
Apr 19, 2017	15.88	16.10	15.78	15.81	2,750,399	+0.01(+0.06%)
Apr 18, 2017	15.49	15.83	15.49	15.81	1,257,172	+0.19(+1.23%)
Apr 17, 2017	15.39	15.65	15.35	15.61	1,103,363	+0.34(+2.22%)
Apr 13, 2017	15.32	15.56	15.24	15.28	1,493,289	-0.13(-0.85%)
Apr 12, 2017	15.69	15.73	15.40	15.41	1,230,345	-0.33(-2.10%)
Apr 11, 2017	15.75	15.84	15.58	15.74	1,846,560	-0.06(-0.39%)
Apr 10, 2017	15.83	16.01	15.69	15.80	1,063,628	+0.04(+0.28%)
Apr 07, 2017	15.70	15.83	15.59	15.75	1,690,753	-0.06(-0.39%)
Apr 06, 2017	15.51	15.81	15.34	15.81	2,180,098	+0.34(+2.19%)
Apr 05, 2017	15.90	16.06	15.45	15.48	2,740,859	-0.30(-1.87%)
Apr 04, 2017	15.97	16.16	15.72	15.77	1,594,696	-0.29(-1.79%)
Apr 03, 2017	16.82	16.85	15.88	16.06	2,114,181	-0.73(-4.35%)
Mar 31, 2017	16.61	16.92	16.54	16.79	2,294,056	+0.14(+0.84%)
Mar 30, 2017	16.26	16.68	16.26	16.65	1,316,884	+0.37(+2.30%)
Mar 29, 2017	16.24	16.46	16.17	16.28	1,055,926	+0.06(+0.38%)
Mar 28, 2017	15.84	16.32	15.84	16.21	1,138,765	+0.35(+2.19%)
Mar 27, 2017	15.62	15.89	15.36	15.87	1,434,654	+0.05(+0.33%)
Mar 24, 2017	16.13	16.20	15.75	15.81	1,009,132	-0.22(-1.36%)
Mar 23, 2017	15.81	16.12	15.70	16.03	1,944,420	+0.20(+1.26%)
Mar 22, 2017	15.81	15.96	15.61	15.83	1,497,224	-0.04(-0.27%)
Mar 21, 2017	16.78	16.82	15.84	15.88	2,507,186	-0.79(-4.75%)
Mar 20, 2017	17.02	17.03	16.64	16.67	2,773,877	-0.31(-1.84%)
Mar 17, 2017	17.23	17.23	16.93	16.98	3,106,392	-0.29(-1.66%)
Mar 16, 2017	17.35	17.44	17.18	17.27	2,160,946	+0.07(+0.40%)
Mar 15, 2017	17.01	17.28	16.92	17.20	1,182,845	+0.37(+2.17%)
Mar 14, 2017	16.60	16.88	16.52	16.83	982,070	+0.11(+0.68%)
Mar 13, 2017		16.78	16.48	16.72	737,324	+0.35(+2.12%)
Mar 10, 2017	16.26	16.61	16.16	16.37	1,632,223	+0.09(+0.53%)
Mar 09, 2017	16.48	16.56	16.24	16.28	2,086,827	-0.22(-1.32%)
Mar 08, 2017	16.60	16.75	16.50	16.50	2,015,817	-0.03(-0.21%)
Mar 07, 2017	16.41	16.61	16.24	16.54	1,602,027	+0.11(+0.69%)
Mar 06, 2017	16.40	16.54	16.27	16.42	1,066,249	-0.16(-0.94%)
Mar 03, 2017	16.96	17.07	16.50	16.58	1,585,916	-0.36(-2.10%)
Mar 02, 2017	16.88	17.06	16.78	16.94	1,913,191	+0.10(+0.57%)

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.