Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.76	17.13	14.70	14.97	7,666,123	-2.21(-12.88%)
Jul 30, 2019	17.15	17.20	16.60	17.19	4,018,446	-0.20(-1.13%)
Jul 29, 2019	17.48	17.57	17.21	17.38	1,084,129	-0.10(-0.56%)
Jul 26, 2019	17.33	17.58	17.00	17.48	1,235,828	+0.11(+0.62%)
Jul 25, 2019	17.67	17.81	17.30	17.38	1,631,755	-0.57(-3.20%)
Jul 24, 2019	17.45	17.96	17.27	17.95	1,587,667	+0.42(+2.40%)
Jul 23, 2019	16.86	17.57	16.70	17.53	2,228,184	+0.99(+5.96%)
Jul 22, 2019	16.75	16.92	16.51	16.54	1,722,216	-0.12(-0.70%)
Jul 19, 2019	16.53	17.04	16.51	16.66	1,546,403	+0.21(+1.31%)
Jul 18, 2019	16.35	16.49	16.23	16.44	1,421,638	-0.02(-0.11%)
Jul 17, 2019	16.71	16.71	16.17	16.46	1,302,155	-0.17(-1.02%)
Jul 16, 2019	16.23	16.68	16.03	16.63	1,616,039	+0.09(+0.54%)
Jul 15, 2019	16.62	16.74	16.21	16.54	1,592,670	+0.02(+0.11%)
Jul 12, 2019	16.14	16.70	16.14	16.52	1,361,598	+0.42(+2.62%)
Jul 11, 2019	16.68	16.75	16.00	16.10	2,152,164	-0.57(-3.44%)
Jul 10, 2019	16.51	16.71	16.22	16.68	1,847,119	+0.31(+1.92%)
Jul 09, 2019	16.61	16.73	16.25	16.36	2,159,148	-0.39(-2.30%)
Jul 08, 2019	17.05	17.28	16.69	16.75	1,087,249	-0.42(-2.45%)
Jul 05, 2019	17.27	17.48	17.01	17.17	1,981,967	-0.27(-1.54%)
Jul 03, 2019	17.47	17.59	17.27	17.44	802,495	+0.04(+0.21%)
Jul 02, 2019	17.49	17.55	17.27	17.40	2,685,939	-0.13(-0.77%)
Jul 01, 2019	18.25	18.56	17.51	17.54	4,366,227	-0.33(-1.86%)
Jun 28, 2019	17.46	17.95	17.36	17.87	9,038,932	+0.48(+2.78%)
Jun 27, 2019	16.62	17.39	16.58	17.38	3,455,759	+0.91(+5.55%)
Jun 26, 2019	15.92	16.52	15.82	16.47	2,392,467	+0.67(+4.25%)
Jun 25, 2019	16.06	16.06	15.67	15.80	2,125,288	-0.26(-1.62%)
Jun 24, 2019	16.04	16.21	15.86	16.06	1,698,378	-0.03(-0.17%)
Jun 21, 2019	15.93	16.11	15.74	16.08	1,918,133	+0.07(+0.45%)
Jun 20, 2019	15.63	16.08	15.52	16.01	3,016,777	+0.68(+4.44%)
Jun 19, 2019	15.37	15.66	15.09	15.33	2,310,032	-0.01(-0.06%)
Jun 18, 2019	15.00	15.48	14.99	15.34	1,211,692	+0.48(+3.26%)
Jun 17, 2019	14.79	14.96	14.64	14.86	1,086,237	+0.04(+0.24%)
Jun 14, 2019	15.12	15.12	14.79	14.82	1,257,589	-0.37(-2.42%)
Jun 13, 2019	15.08	15.29	14.99	15.19	1,140,322	+0.19(+1.25%)
Jun 12, 2019	14.92	15.18	14.82	15.00	966,503	+0.02(+0.12%)
Jun 11, 2019	15.23	15.36	14.90	14.98	2,389,612	+0.03(+0.18%)
Jun 10, 2019	14.76	15.14	14.76	14.96	1,193,066	+0.38(+2.58%)
Jun 07, 2019	14.14	14.62	14.07	14.58	1,263,392	+0.44(+3.11%)
Jun 06, 2019	14.35	14.44	13.85	14.14	3,198,476	-0.24(-1.68%)
Jun 05, 2019	14.57	14.60	13.99	14.38	1,580,472	-0.12(-0.80%)
Jun 04, 2019	13.90	14.52	13.90	14.50	3,500,383	+0.90(+6.59%)
Jun 03, 2019	13.06	13.88	13.06	13.60	2,548,570	+0.53(+4.04%)
May 31, 2019	13.15	13.24	12.96	13.07	2,525,669	-0.71(-5.14%)
May 30, 2019	13.87	14.19	13.67	13.78	1,262,151	-0.06(-0.45%)
May 29, 2019	13.68	13.87	13.50	13.84	1,094,485	+0.00(+0.00%)
May 28, 2019	13.79	13.95	13.70	13.84	1,116,115	+0.07(+0.52%)
May 24, 2019	13.93	13.97	13.70	13.77	809,749	+0.01(+0.06%)
May 23, 2019	13.79	13.89	13.60	13.76	1,097,872	-0.37(-2.60%)
May 22, 2019	14.45	14.54	14.07	14.13	1,239,519	-0.42(-2.89%)
May 21, 2019	14.27	14.57	14.18	14.55	2,013,488	+0.40(+2.85%)
May 20, 2019	14.23	14.37	14.07	14.15	1,363,153	-0.22(-1.50%)
May 17, 2019	14.34	14.60	14.26	14.36	1,645,948	-0.13(-0.87%)
May 16, 2019	14.77	14.85	14.45	14.49	1,456,531	-0.23(-1.58%)
May 15, 2019	14.58	14.85	14.26	14.72	1,534,244	+0.00(+0.00%)
May 14, 2019	14.61	14.85	14.53	14.72	1,600,082	+0.23(+1.60%)
May 13, 2019	14.91	14.94	14.42	14.49	1,470,779	-0.72(-4.74%)
May 10, 2019	15.34	15.39	14.89	15.21	1,895,227	-0.27(-1.73%)
May 09, 2019	15.30	15.52	14.98	15.48	1,889,647	-0.18(-1.14%)
May 08, 2019	15.76	15.96	15.65	15.66	1,172,023	-0.14(-0.90%)
May 07, 2019	15.85	15.93	15.59	15.80	1,462,870	-0.34(-2.10%)
May 06, 2019	15.80	16.17	15.61	16.14	1,711,576	-0.06(-0.39%)
May 03, 2019	16.33	16.62	15.93	16.20	2,821,396	-0.10(-0.60%)
May 02, 2019	17.06	17.45	16.12	16.30	3,721,107	-0.75(-4.39%)

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.