Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	14.64	14.94	14.63	14.77	2,021,196	+0.08(+0.52%)
Aug 28, 2015	14.42	14.75	14.42	14.69	2,080,207	+0.22(+1.51%)
Aug 27, 2015	14.10	14.53	14.07	14.48	2,742,195	+0.53(+3.80%)
Aug 26, 2015	13.87	14.00	13.52	13.95	2,131,292	+0.39(+2.86%)
Aug 25, 2015	14.26	14.32	13.54	13.56	2,313,667	-0.17(-1.23%)
Aug 24, 2015	13.14	14.27	13.13	13.73	3,660,038	-0.61(-4.29%)
Aug 21, 2015	14.53	14.71	14.31	14.34	3,007,795	-0.52(-3.51%)
Aug 20, 2015	15.27	15.30	14.85	14.86	2,377,011	-0.55(-3.55%)
Aug 19, 2015	15.62	15.63	15.29	15.41	1,342,861	-0.25(-1.61%)
Aug 18, 2015	15.83	15.88	15.59	15.66	1,784,566	-0.16(-1.01%)
Aug 17, 2015	15.50	15.82	15.41	15.82	1,995,680	+0.24(+1.56%)
Aug 14, 2015	15.44	15.64	15.43	15.58	1,077,529	+0.13(+0.87%)
Aug 13, 2015	15.53	15.62	15.42	15.44	1,578,155	-0.05(-0.33%)
Aug 12, 2015	15.41	15.55	15.21	15.50	1,759,158	-0.07(-0.43%)
Aug 11, 2015	15.73	15.77	15.50	15.56	2,421,459	-0.45(-2.83%)
Aug 10, 2015	15.75	16.09	15.75	16.02	2,460,522	+0.34(+2.14%)
Aug 07, 2015	15.48	15.82	15.43	15.68	2,433,190	+0.13(+0.81%)
Aug 06, 2015	15.65	15.73	15.44	15.55	2,778,623	-0.10(-0.64%)
Aug 05, 2015	15.56	15.76	15.54	15.65	3,326,605	+0.18(+1.14%)
Aug 04, 2015	15.55	15.69	15.41	15.48	2,347,213	-0.03(-0.16%)
Aug 03, 2015	15.62	15.64	15.40	15.50	2,669,095	-0.08(-0.48%)
Jul 31, 2015	15.65	15.74	15.46	15.58	2,840,122	+0.02(+0.11%)
Jul 30, 2015	15.50	15.65	15.49	15.56	1,790,721	-0.12(-0.75%)
Jul 29, 2015	15.50	15.78	15.46	15.68	2,296,781	+0.20(+1.30%)
Jul 28, 2015	15.36	15.56	15.21	15.48	2,989,903	+0.24(+1.54%)
Jul 27, 2015	15.08	15.35	14.91	15.24	4,113,819	+0.01(+0.06%)
Jul 24, 2015	15.77	15.77	15.05	15.23	4,612,771	-0.65(-4.12%)
Jul 23, 2015	15.73	16.09	15.11	15.89	6,459,477	-0.13(-0.79%)
Jul 22, 2015	16.20	16.24	15.97	16.02	4,523,553	-0.25(-1.55%)
Jul 21, 2015	16.19	16.44	16.17	16.27	2,930,710	+0.03(+0.16%)
Jul 20, 2015	16.50	16.59	16.22	16.24	2,310,171	-0.28(-1.68%)
Jul 17, 2015	16.57	16.76	16.44	16.52	3,197,499	-0.08(-0.51%)
Jul 16, 2015	17.15	17.20	16.56	16.60	3,402,373	-0.37(-2.18%)
Jul 15, 2015	16.94	17.02	16.81	16.97	2,294,814	-0.02(-0.10%)
Jul 14, 2015	16.91	16.99	16.80	16.99	1,816,424	+0.04(+0.25%)
Jul 13, 2015	16.65	16.96	16.59	16.95	1,647,165	+0.47(+2.85%)
Jul 10, 2015	16.48	16.58	16.37	16.48	1,662,083	+0.24(+1.45%)
Jul 09, 2015	16.53	16.53	16.23	16.24	4,055,104	+0.18(+1.10%)
Jul 08, 2015	16.63	16.68	15.95	16.07	3,432,379	-0.85(-5.01%)
Jul 07, 2015	17.00	17.03	16.54	16.91	2,417,015	-0.08(-0.49%)
Jul 06, 2015	17.07	17.32	16.90	17.00	2,303,290	-0.29(-1.65%)
Jul 02, 2015	17.29	17.28	17.28	17.28	1,567,444	+0.06(+0.34%)
Jul 01, 2015	17.42	17.47	17.17	17.22	2,139,674	-0.05(-0.29%)
Jun 30, 2015	17.48	17.48	17.08	17.27	2,194,819	-0.04(-0.24%)
Jun 29, 2015	17.73	17.83	17.29	17.32	2,799,864	-0.60(-3.33%)
Jun 26, 2015	18.06	18.06	17.90	17.91	4,096,342	-0.11(-0.61%)
Jun 25, 2015	18.32	18.35	17.97	18.02	1,416,368	-0.23(-1.24%)
Jun 24, 2015	18.33	18.45	18.15	18.25	1,102,003	-0.12(-0.64%)
Jun 23, 2015	18.42	18.51	18.32	18.37	1,397,778	-0.03(-0.18%)
Jun 22, 2015	18.40	18.45	18.30	18.40	914,530	+0.14(+0.78%)
Jun 19, 2015	18.29	18.38	18.14	18.26	2,072,850	-0.06(-0.32%)
Jun 18, 2015	18.09	18.34	18.03	18.32	1,410,844	+0.24(+1.35%)
Jun 17, 2015	18.00	18.12	17.94	18.07	1,324,855	+0.09(+0.51%)
Jun 16, 2015	17.85	18.00	17.76	17.98	1,239,658	+0.15(+0.85%)
Jun 15, 2015	17.97	17.98	17.69	17.83	1,642,863	-0.33(-1.80%)
Jun 12, 2015	18.17	18.27	18.10	18.16	677,263	-0.13(-0.69%)
Jun 11, 2015	18.50	18.53	18.23	18.28	1,127,506	-0.18(-0.95%)
Jun 10, 2015	18.37	18.64	18.29	18.46	1,498,902	+0.28(+1.52%)
Jun 09, 2015	18.19	18.23	17.93	18.18	1,595,351	+0.06(+0.32%)
Jun 08, 2015	18.18	18.26	18.11	18.12	973,525	-0.11(-0.60%)
Jun 05, 2015	18.32	18.36	18.11	18.23	1,344,499	-0.08(-0.46%)
Jun 04, 2015	18.50	18.53	18.30	18.32	1,856,026	-0.27(-1.45%)
Jun 03, 2015	18.41	18.70	18.29	18.58	1,482,976	+0.28(+1.51%)
Jun 02, 2015	18.16	18.39	18.14	18.31	1,626,121	+0.08(+0.46%)

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.