Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		17.23	17.23	17.23	0	-0.19(-1.11%)
Aug 30, 2018	17.86	17.95	17.34	17.42	883,195	-0.48(-2.66%)
Aug 29, 2018	18.14	18.14	17.72	17.90	974,281	-0.22(-1.21%)
Aug 28, 2018	18.55	18.58	18.01	18.12	906,441	-0.26(-1.44%)
Aug 27, 2018	17.58	18.41	17.58	18.38	1,907,652	+0.86(+4.92%)
Aug 24, 2018	17.34	17.52	17.23	17.52	802,319	+0.27(+1.58%)
Aug 23, 2018	17.57	17.60	17.25	17.25	824,885	-0.37(-2.10%)
Aug 22, 2018	17.49	17.80	17.30	17.62	1,173,597	-0.21(-1.19%)
Aug 21, 2018	17.64	17.89	17.64	17.83	1,590,831	+0.25(+1.40%)
Aug 20, 2018	17.65	17.98	17.56	17.58	1,738,708	-0.03(-0.15%)
Aug 17, 2018	17.15	17.62	17.05	17.61	1,921,522	+0.34(+1.99%)
Aug 16, 2018	17.19	17.53	17.19	17.27	874,370	+0.19(+1.13%)
Aug 15, 2018	17.23	17.27	16.79	17.07	1,904,357	-0.24(-1.37%)
Aug 14, 2018	17.23	17.49	17.12	17.31	1,711,978	+0.13(+0.77%)
Aug 13, 2018	17.53	17.56	17.02	17.18	932,924	-0.38(-2.16%)
Aug 10, 2018	17.75	17.79	17.40	17.56	1,142,827	-0.38(-2.11%)
Aug 09, 2018	18.30	18.38	17.80	17.93	1,150,456	-0.37(-2.02%)
Aug 08, 2018	18.33	18.39	17.99	18.30	1,021,647	-0.17(-0.90%)
Aug 07, 2018	18.49	18.75	18.44	18.47	733,415	+0.07(+0.38%)
Aug 06, 2018	18.40	18.53	18.25	18.40	914,115	-0.05(-0.29%)
Aug 03, 2018	18.50	18.87	18.29	18.45	997,679	+0.00(+0.00%)
Aug 02, 2018	18.00	18.51	17.82	18.45	2,329,097	+0.25(+1.40%)
Aug 01, 2018	18.60	18.68	17.91	18.20	3,471,824	-0.51(-2.72%)
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%)

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.