Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.32	18.38	18.13	18.13	1,944,654	-0.17(-0.91%)
Jul 30, 2013	18.05	18.47	18.01	18.29	4,074,216	+0.41(+2.27%)
Jul 29, 2013	18.07	18.22	17.85	17.89	1,418,853	-0.20(-1.10%)
Jul 26, 2013	17.99	18.30	17.90	18.08	2,262,902	+0.02(+0.09%)
Jul 25, 2013	17.19	18.11	17.13	18.07	6,175,809	+0.92(+5.37%)
Jul 24, 2013	17.49	17.56	17.12	17.15	3,918,196	-0.25(-1.43%)
Jul 23, 2013	17.45	17.55	17.33	17.40	2,385,091	+0.06(+0.33%)
Jul 22, 2013	17.57	17.64	17.33	17.34	2,889,204	-0.15(-0.85%)
Jul 19, 2013	17.21	17.52	17.02	17.49	2,933,266	+0.29(+1.69%)
Jul 18, 2013	17.30	17.30	17.06	17.20	2,222,477	+0.03(+0.19%)
Jul 17, 2013	17.01	17.22	16.90	17.16	1,627,471	+0.24(+1.42%)
Jul 16, 2013	17.17	17.17	16.78	16.92	2,228,611	-0.18(-1.07%)
Jul 15, 2013	17.45	17.54	17.07	17.11	2,334,926	-0.27(-1.57%)
Jul 12, 2013	17.38	17.42	17.21	17.38	1,982,390	+0.03(+0.19%)
Jul 11, 2013	17.40	17.58	17.25	17.35	2,584,217	+0.27(+1.55%)
Jul 10, 2013	17.21	17.30	16.96	17.08	2,641,709	-0.10(-0.58%)
Jul 09, 2013	17.58	17.44	17.16	17.18	3,508,010	-0.25(-1.43%)
Jul 08, 2013	17.29	17.61	17.28	17.43	3,189,889	-0.04(-0.24%)
Jul 05, 2013	17.01	18.10	16.82	17.47	6,725,872	+0.82(+4.93%)
Jul 03, 2013	16.44	16.77	16.44	16.65	1,853,904	+0.03(+0.20%)
Jul 02, 2013	16.75	16.97	16.52	16.62	5,697,086	-0.09(-0.55%)
Jul 01, 2013	16.11	16.88	16.11	16.71	6,106,765	+0.73(+4.57%)
Jun 28, 2013	15.90	16.39	15.65	15.98	9,829,213	+1.34(+9.18%)
Jun 26, 2013	14.67	14.72	14.44	14.63	1,375,356	+0.10(+0.69%)
Jun 25, 2013	14.44	14.72	14.43	14.53	2,755,470	+0.34(+2.40%)
Jun 24, 2013	14.63	14.68	13.77	14.19	3,865,362	-0.76(-5.10%)
Jun 21, 2013	15.27	15.32	14.71	14.96	3,630,834	-0.26(-1.69%)
Jun 20, 2013	15.35	15.37	14.92	15.21	4,037,610	-0.38(-2.45%)
Jun 19, 2013	15.85	15.92	15.60	15.60	1,800,145	-0.24(-1.52%)
Jun 18, 2013	15.65	15.93	15.57	15.84	1,635,287	+0.25(+1.60%)
Jun 17, 2013	15.92	15.97	15.56	15.59	1,854,611	-0.17(-1.11%)
Jun 14, 2013	15.84	16.13	15.70	15.76	1,874,536	-0.08(-0.52%)
Jun 13, 2013	15.33	15.87	15.26	15.84	1,408,391	+0.49(+3.19%)
Jun 12, 2013	15.63	15.68	15.32	15.36	1,153,172	-0.08(-0.54%)
Jun 11, 2013	15.46	15.65	15.28	15.44	1,490,075	-0.27(-1.69%)
Jun 10, 2013	15.84	15.94	15.65	15.70	1,275,446	-0.06(-0.37%)
Jun 07, 2013	15.40	15.86	15.33	15.76	1,502,095	+0.48(+3.15%)
Jun 06, 2013	15.34	15.55	15.14	15.28	2,235,174	-0.08(-0.54%)
Jun 05, 2013	15.52	15.60	15.26	15.36	1,759,196	-0.24(-1.54%)
Jun 04, 2013	15.72	15.90	15.36	15.60	2,363,251	-0.13(-0.84%)
Jun 03, 2013	15.79	15.99	15.36	15.74	2,250,870	+0.04(+0.26%)
May 31, 2013	15.88	16.06	15.69	15.70	2,286,541	-0.29(-1.82%)
May 30, 2013	15.99	16.16	15.84	15.99	1,673,228	+0.09(+0.57%)
May 29, 2013	15.84	16.00	15.72	15.89	1,840,035	-0.07(-0.42%)
May 28, 2013	15.70	16.18	15.65	15.96	4,386,848	+0.57(+3.72%)
May 24, 2013	15.12	15.50	15.08	15.39	2,207,881	+0.11(+0.71%)
May 23, 2013	15.12	15.36	15.01	15.28	2,371,597	-0.09(-0.59%)
May 22, 2013	15.43	15.70	15.31	15.37	3,650,590	-0.04(-0.27%)
May 21, 2013	15.26	15.51	15.26	15.41	1,706,854	+0.10(+0.65%)
May 20, 2013	15.03	15.52	14.97	15.31	3,412,067	+0.27(+1.76%)
May 17, 2013	14.58	15.13	14.58	15.05	2,618,865	+0.60(+4.13%)
May 16, 2013	14.63	14.91	14.45	14.45	2,777,322	-0.28(-1.91%)
May 15, 2013	14.68	14.85	14.64	14.73	1,124,595	+0.31(+2.13%)
May 13, 2013	14.44	14.45	14.23	14.43	1,208,995	-0.02(-0.11%)
May 10, 2013	14.44	14.55	14.29	14.44	1,474,433	+0.06(+0.40%)
May 09, 2013	14.53	14.65	14.34	14.38	1,396,344	-0.12(-0.86%)
May 08, 2013	14.49	14.68	14.33	14.51	2,038,114	+0.01(+0.06%)
May 07, 2013	14.59	14.63	14.39	14.50	4,517,168	-0.02(-0.11%)
May 06, 2013	14.47	14.57	14.34	14.52	2,279,378	+0.05(+0.34%)
May 03, 2013	14.30	14.68	14.00	14.47	2,656,155	+0.47(+3.37%)
May 02, 2013	13.82	14.09	13.79	14.00	2,597,311	+0.26(+1.93%)

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.