Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.94	18.18	17.67	17.69	1,398,381	-0.10(-0.54%)
Jun 28, 2018	17.98	17.98	17.48	17.79	1,149,682	-0.27(-1.50%)
Jun 27, 2018	18.49	18.69	18.06	18.06	1,194,119	-0.45(-2.41%)
Jun 26, 2018	18.43	18.60	18.17	18.51	1,477,433	+0.14(+0.76%)
Jun 25, 2018	18.13	18.67	17.88	18.37	2,201,997	+0.07(+0.38%)
Jun 22, 2018	18.47	18.78	18.15	18.30	4,054,337	-0.01(-0.05%)
Jun 21, 2018	18.90	18.90	18.29	18.30	2,383,607	-0.69(-3.64%)
Jun 20, 2018	19.17	19.17	18.77	19.00	923,992	-0.06(-0.32%)
Jun 19, 2018	18.94	19.19	18.60	19.06	1,683,302	-0.11(-0.55%)
Jun 18, 2018	18.97	19.18	18.87	19.16	1,828,037	+0.05(+0.28%)
Jun 15, 2018		19.28	18.94	19.11	3,177,776	-0.17(-0.86%)
Jun 14, 2018	19.20	19.34	19.02	19.28	1,879,379	+0.15(+0.78%)
Jun 13, 2018	19.67	19.70	19.10	19.13	3,366,255	-0.54(-2.76%)
Jun 12, 2018	20.01	20.09	19.66	19.67	1,317,079	-0.32(-1.62%)
Jun 11, 2018	20.22	20.32	19.93	20.00	772,906	-0.21(-1.04%)
Jun 08, 2018	20.34	20.57	20.11	20.21	1,066,279	-0.18(-0.90%)
Jun 07, 2018	20.45	20.69	20.33	20.39	1,235,600	-0.10(-0.47%)
Jun 06, 2018		20.49		20.49	856,788	+0.28(+1.39%)
Jun 05, 2018	19.98	20.21	19.82	20.21	1,019,136	+0.22(+1.10%)
Jun 04, 2018	19.86	20.05	19.84	19.99	746,768	+0.12(+0.62%)
Jun 01, 2018	20.10	20.42	19.81	19.86	2,464,296	+0.32(+1.66%)
May 31, 2018	19.85	19.97	19.30	19.54	2,194,706	-0.20(-1.02%)
May 30, 2018	19.95	20.03	19.71	19.74	1,737,243	-0.02(-0.09%)
May 29, 2018	20.21	20.28	19.59	19.76	1,280,093	-0.67(-3.26%)
May 25, 2018		20.43	20.43	20.43	0	-0.10(-0.47%)
May 24, 2018	20.57	20.70	20.35	20.52	1,220,463	-0.11(-0.55%)
May 23, 2018	20.85	20.99	20.50	20.64	1,417,181	-0.35(-1.67%)
May 22, 2018	21.52	21.66	20.95	20.99	1,064,758	-0.32(-1.52%)
May 21, 2018	21.38	21.62	21.27	21.31	2,113,116	+0.11(+0.54%)
May 18, 2018	21.20	21.28	20.99	21.20	1,560,940	+0.06(+0.29%)
May 17, 2018	21.06	21.31	21.02	21.13	1,301,227	+0.05(+0.25%)
May 16, 2018	20.81	21.23	20.71	21.08	1,058,246	+0.29(+1.39%)
May 15, 2018	20.71	20.86	20.64	20.79	845,745	+0.04(+0.21%)
May 14, 2018	20.79	20.98	20.71	20.75	1,569,093	+0.03(+0.13%)
May 11, 2018	21.10	21.10	20.66	20.72	842,883	-0.30(-1.42%)
May 10, 2018	20.98	21.20	20.74	21.02	1,061,481	+0.20(+0.97%)
May 09, 2018	20.81	20.96	20.58	20.82	971,027	+0.10(+0.46%)
May 08, 2018	20.81	20.92	20.59	20.72	1,233,185	-0.12(-0.59%)
May 07, 2018	20.84	20.98	20.57	20.85	1,049,145	+0.05(+0.25%)
May 04, 2018	20.57	20.92	20.44	20.79	1,117,903	+0.23(+1.10%)
May 03, 2018	20.51	20.67	20.06	20.57	1,363,106	-0.05(-0.25%)
May 02, 2018	20.61	21.04	20.52	20.62	1,508,438	+0.03(+0.13%)
May 01, 2018	20.25	20.74	20.09	20.59	2,362,627	-0.11(-0.55%)
Apr 30, 2018	22.69	22.82	20.57	20.71	2,750,591	-1.09(-5.00%)
Apr 27, 2018	21.96	22.05	21.67	21.80	1,743,329	-0.24(-1.11%)
Apr 26, 2018	22.07	22.15	21.74	22.04	864,196	+0.09(+0.40%)
Apr 25, 2018	21.79	22.17	21.68	21.95	883,639	+0.06(+0.28%)
Apr 24, 2018	22.46	22.48	21.61	21.89	1,526,386	-0.41(-1.84%)
Apr 23, 2018	22.51	22.58	22.18	22.30	1,794,807	-0.12(-0.54%)
Apr 20, 2018	22.38	22.55	22.16	22.42	1,143,951	-0.08(-0.35%)
Apr 19, 2018	23.09	23.24	22.19	22.50	1,360,091	-0.71(-3.05%)
Apr 18, 2018	23.42	23.51	23.17	23.21	2,228,617	+0.01(+0.04%)
Apr 17, 2018	23.43	23.43	23.12	23.20	930,905	+0.07(+0.30%)
Apr 16, 2018	22.73	23.25	22.55	23.13	1,149,363	+0.54(+2.39%)
Apr 13, 2018	23.06	23.11	22.45	22.59	1,378,614	-0.28(-1.22%)
Apr 12, 2018	22.90	23.09	22.80	22.87	1,615,623	+0.13(+0.58%)
Apr 11, 2018	23.00	23.06	22.54	22.74	1,507,026	-0.41(-1.77%)
Apr 10, 2018	23.36	23.67	23.12	23.15	2,445,473	+0.28(+1.22%)
Apr 09, 2018	23.07	23.20	22.82	22.87	1,203,839	+0.06(+0.27%)
Apr 06, 2018	23.21	23.49	22.57	22.81	1,495,676	-0.51(-2.21%)
Apr 05, 2018	22.97	23.54	22.88	23.32	1,448,072	+0.45(+1.95%)
Apr 04, 2018	22.17	22.97	22.08	22.88	1,405,984	+0.14(+0.61%)
Apr 03, 2018	22.22	22.77	22.08	22.74	1,903,720	+0.93(+4.28%)

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.