Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.74	19.09	18.57	18.71	3,001,141	+0.11(+0.61%)
Jul 30, 2018	17.77	18.62	17.69	18.59	3,399,366	+0.90(+5.10%)
Jul 27, 2018	17.65	18.13	17.62	17.69	3,000,229	+0.03(+0.15%)
Jul 26, 2018	17.52	18.44	17.47	17.66	3,040,400	+0.53(+3.12%)
Jul 25, 2018	17.50	17.81	15.84	17.13	6,945,106	-0.95(-5.23%)
Jul 24, 2018	18.23	18.49	17.98	18.08	3,153,861	-0.02(-0.10%)
Jul 23, 2018	18.36	18.39	18.04	18.09	4,417,992	-0.33(-1.81%)
Jul 20, 2018	18.45	18.54	17.97	18.43	1,986,683	-0.19(-1.03%)
Jul 19, 2018	18.40	18.76	18.39	18.62	2,196,745	-0.09(-0.47%)
Jul 18, 2018	18.39	18.71	18.30	18.71	1,682,592	+0.30(+1.62%)
Jul 17, 2018	18.09	18.54	18.09	18.41	933,715	+0.25(+1.40%)
Jul 16, 2018	18.25	18.45	18.13	18.16	1,109,853	-0.11(-0.62%)
Jul 13, 2018	18.06	18.39	17.95	18.27	1,021,351	+0.11(+0.58%)
Jul 12, 2018	18.38	18.38	18.06	18.16	826,198	-0.11(-0.58%)
Jul 11, 2018	18.56	18.58	18.23	18.27	1,170,000	-0.53(-2.80%)
Jul 10, 2018	18.55	18.88	18.44	18.80	1,713,735	+0.32(+1.76%)
Jul 09, 2018	17.89	18.60	17.80	18.47	2,230,784	+0.61(+3.43%)
Jul 06, 2018	17.93	17.97	17.61	17.86	2,097,532	-0.04(-0.20%)
Jul 05, 2018	17.71	18.11	17.65	17.89	1,632,706	+0.43(+2.46%)
Jul 03, 2018		17.46	17.46	17.46	0	-0.25(-1.39%)
Jul 02, 2018	17.36	17.73	17.06	17.71	2,471,575	+0.02(+0.10%)
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%)

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.