Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.15	29.15	28.45	28.67	1,258,237	-0.20(-0.69%)
Jan 30, 2018	28.63	28.67	28.46	28.87	2,715,966	+0.00(+0.00%)
Jan 29, 2018	29.10	29.42	28.87	28.87	815,901	-0.35(-1.19%)
Jan 26, 2018	29.07	29.22	28.70	29.22	1,180,575	+0.35(+1.20%)
Jan 25, 2018	29.46	29.58	28.72	28.87	1,112,097	-0.43(-1.48%)
Jan 24, 2018	29.19	29.46	28.85	29.31	1,307,727	+0.38(+1.32%)
Jan 23, 2018	28.92	28.94	28.52	28.92	1,022,841	-0.07(-0.24%)
Jan 22, 2018	29.27	29.27	28.65	28.99	991,987	-0.13(-0.45%)
Jan 19, 2018	29.27	29.32	28.74	29.12	1,739,761	-0.15(-0.50%)
Jan 18, 2018	29.67	29.95	28.95	29.27	1,203,366	-0.76(-2.52%)
Jan 17, 2018	29.56	30.30	29.34	30.03	1,246,175	+0.54(+1.83%)
Jan 16, 2018	30.42	30.65	29.34	29.49	2,243,993	-0.83(-2.72%)
Jan 12, 2018		30.32	30.32	30.32	0	+0.54(+1.81%)
Jan 11, 2018	28.92	29.87	28.84	29.78	1,332,311	+0.88(+3.04%)
Jan 10, 2018			28.76	28.90	1,730,849	-0.78(-2.64%)
Jan 09, 2018	29.81	30.05	29.52	29.68	1,564,611	-0.03(-0.09%)
Jan 08, 2018	30.07	30.22	29.64	29.71	1,563,450	-0.16(-0.52%)
Jan 05, 2018	29.15	29.92	29.12	29.86	1,632,075	+0.92(+3.18%)
Jan 04, 2018	28.11	28.97	28.07	28.94	2,462,171	+0.99(+3.54%)
Jan 03, 2018	27.75	27.98	27.57	27.95	2,418,215	+0.27(+0.97%)
Jan 02, 2018	27.90	28.12	27.62	27.68	2,296,640	-0.14(-0.50%)
Dec 29, 2017		27.82	27.82	27.82	0	-0.61(-2.14%)
Dec 28, 2017	27.97	28.45	27.94	28.43	623,064	+0.57(+2.06%)
Dec 27, 2017	27.86	28.01	27.68	27.86	872,262	-0.02(-0.06%)
Dec 26, 2017	27.99	28.14	27.80	27.87	784,671	-0.21(-0.74%)
Dec 22, 2017	28.41	28.47	28.00	28.08	392,059	-0.33(-1.16%)
Dec 21, 2017	28.50	28.59	28.35	28.41	594,446	+0.01(+0.03%)
Dec 20, 2017	28.41	28.52	28.17	28.40	1,525,767	+0.25(+0.90%)
Dec 19, 2017	28.15	28.30	28.01	28.15	885,768	+0.16(+0.56%)
Dec 18, 2017	27.89	28.20	27.73	27.99	1,405,656	+0.46(+1.67%)
Dec 15, 2017	27.19	27.81	27.14	27.53	3,694,040	+0.54(+2.00%)
Dec 14, 2017	27.56	27.67	26.92	27.00	947,804	-0.50(-1.83%)
Dec 13, 2017	27.95	28.04	27.46	27.50	1,289,197	-0.22(-0.78%)
Dec 12, 2017	27.83	28.04	27.69	27.72	1,629,693	+0.04(+0.16%)
Dec 11, 2017	27.83	27.86	27.49	27.67	1,634,305	-0.16(-0.56%)
Dec 08, 2017	27.89	28.01	27.78	27.83	862,402	+0.00(+0.00%)
Dec 07, 2017	27.64	27.88	27.56		1,237,930	+0.00(+0.00%)
Dec 06, 2017	27.93	28.26	27.62	27.64	806,387	-0.36(-1.30%)
Dec 05, 2017	27.99	28.28	27.74	28.00	1,744,356	-0.05(-0.19%)
Dec 04, 2017	28.89	28.98	28.05	28.06	1,407,569	-0.34(-1.19%)
Dec 01, 2017	28.76	28.86	27.80	28.39	1,281,758	-0.32(-1.12%)
Nov 30, 2017	28.90	29.07	28.52	28.72	1,330,764	+0.13(+0.46%)
Nov 29, 2017	28.51	28.79	28.39	28.59	1,374,701	+0.07(+0.24%)
Nov 28, 2017	27.99	28.53	27.95	28.52	1,673,595	+0.62(+2.21%)
Nov 27, 2017	27.57	28.05	27.51	27.90	2,410,638	+0.37(+1.33%)
Nov 24, 2017	27.75	27.85	27.50	27.53	318,735	-0.12(-0.44%)
Nov 22, 2017	27.75	27.86	27.46	27.66	940,025	-0.04(-0.16%)
Nov 21, 2017	27.66	27.93	27.54	27.70	1,077,924	+0.16(+0.57%)
Nov 20, 2017	27.09	27.64	27.04	27.54	1,040,680	+0.44(+1.64%)
Nov 17, 2017	26.60	27.46	26.38	27.10	1,585,010	+0.16(+0.58%)
Nov 16, 2017	26.48	27.04	26.45	26.94	1,085,353	+0.59(+2.24%)
Nov 15, 2017	26.55	26.67	26.20	26.35	1,745,913	-0.41(-1.53%)
Nov 14, 2017	26.39	26.78	26.16	26.76	1,869,208	+0.12(+0.46%)
Nov 13, 2017	26.66	26.82	26.48	26.64	1,733,518	+0.07(+0.26%)
Nov 10, 2017	26.48	26.72	26.37	26.57	1,731,214	-0.01(-0.03%)
Nov 09, 2017	26.70	26.86	26.36	26.58	1,213,708	-0.48(-1.77%)
Nov 08, 2017	26.59	27.10	26.47	27.06	1,385,142	+0.31(+1.17%)
Nov 07, 2017	26.75	26.91	26.51	26.74	1,533,277	-0.04(-0.16%)
Nov 06, 2017	27.21	27.40	26.74	26.79	1,385,731	-0.40(-1.47%)
Nov 03, 2017	27.21	27.68	27.18	27.19	2,272,318	-0.03(-0.10%)
Nov 02, 2017	26.70	27.25	26.55	27.21	1,852,631	+0.43(+1.59%)

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.