Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.78	17.84	17.53	17.56	3,340,600	-0.40(-2.20%)
Jan 29, 2015	17.37	17.96	17.28	17.95	3,355,545	+0.66(+3.84%)
Jan 28, 2015	17.75	17.76	17.20	17.29	4,607,200	-0.62(-3.48%)
Jan 27, 2015	17.94	18.10	17.83	17.91	3,304,106	-0.29(-1.62%)
Jan 26, 2015	18.03	18.31	17.96	18.20	4,141,228	+0.20(+1.12%)
Jan 23, 2015	18.13	18.16	17.90	18.00	5,271,642	-0.17(-0.93%)
Jan 22, 2015	17.96	18.35	17.90	18.17	30,959,016	+0.28(+1.55%)
Jan 21, 2015	17.87	18.17	17.68	17.89	14,850,441	+0.76(+4.42%)
Jan 20, 2015	17.29	17.36	16.97	17.14	1,588,111	-0.10(-0.59%)
Jan 16, 2015	16.91	17.24	16.88	17.24	3,111,455	+0.22(+1.29%)
Jan 15, 2015	17.39	17.51	16.93	17.02	2,371,487	-0.22(-1.27%)
Jan 14, 2015	17.38	17.38	16.86	17.24	2,906,777	-0.42(-2.38%)
Jan 13, 2015	17.99	18.10	17.37	17.66	4,980,854	-0.49(-2.69%)
Jan 12, 2015	18.22	18.40	17.76	18.15	2,580,093	-0.04(-0.23%)
Jan 09, 2015	18.39	18.42	18.05	18.19	2,234,250	-0.17(-0.92%)
Jan 08, 2015	18.15	18.42	17.99	18.36	1,925,233	+0.46(+2.59%)
Jan 07, 2015	17.71	17.90	17.52	17.89	1,228,149	+0.34(+1.97%)
Jan 06, 2015	17.71	17.86	17.34	17.55	2,291,199	-0.03(-0.14%)
Jan 05, 2015	18.04	18.04	17.48	17.57	2,299,907	-0.65(-3.56%)
Jan 02, 2015	18.47	18.57	17.95	18.22	1,418,191	-0.07(-0.37%)
Dec 31, 2014	18.44	18.29	18.29	18.29	1,720,634	-0.12(-0.64%)
Dec 30, 2014	18.61	18.81	18.36	18.41	1,627,384	-0.23(-1.22%)
Dec 29, 2014	18.25	18.64	18.18	18.63	1,603,254	+0.40(+2.22%)
Dec 26, 2014	18.14	18.32	18.07	18.23	773,883	+0.20(+1.12%)
Dec 24, 2014	18.10	18.03	18.03	18.03	620,260	-0.02(-0.09%)
Dec 23, 2014	18.06	18.37	17.95	18.05	1,212,842	+0.16(+0.89%)
Dec 22, 2014	17.81	17.99	17.75	17.89	1,172,748	+0.09(+0.52%)
Dec 19, 2014	17.46	17.89	17.41	17.79	2,734,771	+0.40(+2.27%)
Dec 18, 2014	17.61	17.64	17.25	17.40	2,021,778	+0.08(+0.49%)
Dec 17, 2014	16.92	17.34	16.80	17.31	2,449,442	+0.48(+2.85%)
Dec 16, 2014	16.88	17.36	16.81	16.83	1,609,164	-0.14(-0.84%)
Dec 15, 2014	17.09	17.19	16.90	16.98	1,654,843	+0.03(+0.15%)
Dec 12, 2014	17.20	17.49	16.94	16.95	1,875,953	-0.46(-2.66%)
Dec 11, 2014	17.43	17.77	17.38	17.41	1,555,293	+0.03(+0.15%)
Dec 10, 2014	18.03	18.03	17.34	17.39	1,748,275	-0.65(-3.59%)
Dec 09, 2014	17.46	18.11	17.41	18.04	1,675,018	+0.35(+2.00%)
Dec 08, 2014	18.26	18.26	17.65	17.68	1,162,868	-0.58(-3.18%)
Dec 05, 2014	18.10	18.36	18.10	18.26	1,162,787	+0.11(+0.60%)
Dec 04, 2014	18.43	18.52	18.05	18.15	1,450,528	-0.29(-1.55%)
Dec 03, 2014	17.99	18.67	17.99	18.44	1,767,240	+0.42(+2.33%)
Dec 02, 2014	17.78	18.06	17.64	18.02	914,396	+0.41(+2.34%)
Dec 01, 2014	17.83	17.94	17.52	17.61	1,394,194	-0.23(-1.27%)
Nov 28, 2014	17.81	18.08	17.72	17.83	1,012,720	-0.09(-0.52%)
Nov 26, 2014	18.15	17.93	17.93	17.93	1,043,435	-0.20(-1.11%)
Nov 25, 2014	18.08	18.20	17.86	18.13	1,919,589	+0.13(+0.75%)
Nov 24, 2014	17.96	18.10	17.85	17.99	1,251,673	+0.15(+0.85%)
Nov 21, 2014	18.20	18.23	17.77	17.84	1,671,770	-0.03(-0.19%)
Nov 20, 2014	17.59	18.06	17.51	17.88	1,771,470	+0.13(+0.76%)
Nov 19, 2014	18.10	18.10	17.62	17.74	1,535,905	-0.02(-0.09%)
Nov 18, 2014	17.55	17.95	17.54	17.76	1,894,209	+0.29(+1.64%)
Nov 17, 2014	17.41	17.57	17.30	17.47	1,117,548	+0.10(+0.58%)
Nov 14, 2014	17.33	17.54	17.22	17.37	1,248,961	+0.04(+0.24%)
Nov 13, 2014	17.55	17.63	17.24	17.33	1,442,483	-0.25(-1.44%)
Nov 12, 2014	17.05	17.80	16.95	17.58	3,207,940	+0.57(+3.36%)
Nov 11, 2014	17.04	17.12	16.86	17.01	1,417,930	-0.02(-0.10%)
Nov 10, 2014	17.09	17.25	16.86	17.03	1,722,794	-0.07(-0.39%)
Nov 07, 2014	17.27	17.41	16.99	17.09	2,619,130	-0.23(-1.36%)
Nov 06, 2014	17.10	17.34	17.09	17.33	2,184,411	+0.19(+1.13%)
Nov 05, 2014	17.00	17.17	16.91	17.14	2,937,117	+0.41(+2.46%)
Nov 04, 2014	16.86	16.96	16.41	16.72	2,802,041	-0.23(-1.34%)

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.