Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.27	17.35	16.95	17.17	3,957,724	+0.30(+1.79%)
Oct 30, 2014	16.52	16.92	16.35	16.87	2,529,650	+0.32(+1.93%)
Oct 29, 2014	16.92	17.05	16.46	16.55	2,192,509	-0.25(-1.50%)
Oct 28, 2014	16.35	16.82	16.29	16.80	3,148,903	+0.62(+3.84%)
Oct 27, 2014	16.71	16.78	16.14	16.18	3,705,846	-0.60(-3.60%)
Oct 24, 2014	17.30	17.33	16.72	16.78	3,617,658	-0.47(-2.72%)
Oct 23, 2014	15.82	17.49	15.42	17.25	11,758,541	+2.58(+17.55%)
Oct 22, 2014	14.93	15.12	14.66	14.68	4,312,809	-0.25(-1.69%)
Oct 21, 2014	14.73	15.04	14.69	14.93	4,739,385	+0.24(+1.66%)
Oct 20, 2014	14.80	14.87	14.61	14.69	2,813,071	-0.20(-1.35%)
Oct 17, 2014	15.07	15.29	14.82	14.89	3,043,819	+0.03(+0.23%)
Oct 16, 2014	14.38	15.13	14.38	14.85	5,613,481	+0.17(+1.14%)
Oct 15, 2014	14.27	14.79	14.11	14.69	2,602,337	+0.15(+1.04%)
Oct 14, 2014	14.59	14.93	14.42	14.53	3,337,032	+0.09(+0.64%)
Oct 13, 2014	15.16	15.22	14.42	14.44	5,158,018	-0.70(-4.65%)
Oct 10, 2014	15.43	15.63	15.13	15.15	3,535,323	-0.38(-2.43%)
Oct 09, 2014	15.97	16.03	15.51	15.52	1,715,792	-0.50(-3.14%)
Oct 08, 2014	15.94	16.06	15.63	16.03	2,785,217	+0.08(+0.53%)
Oct 07, 2014	16.18	16.32	15.94	15.94	2,037,040	-0.39(-2.36%)
Oct 06, 2014	16.45	16.55	16.22	16.33	2,106,537	-0.08(-0.46%)
Oct 03, 2014	16.31	16.50	16.24	16.41	3,021,063	+0.28(+1.72%)
Oct 02, 2014	16.17	16.22	15.84	16.13	2,866,646	-0.05(-0.31%)
Oct 01, 2014	16.06	16.46	16.00	16.18	3,205,921	+0.09(+0.57%)
Sep 30, 2014	16.55	16.55	15.89	16.09	4,126,917	-0.50(-2.99%)
Sep 29, 2014	16.84	17.00	16.53	16.58	1,583,300	-0.44(-2.56%)
Sep 26, 2014	16.93	17.04	16.78	17.02	1,785,124	+0.10(+0.60%)
Sep 25, 2014	17.23	17.25	16.88	16.92	1,404,347	-0.39(-2.23%)
Sep 24, 2014	17.13	17.34	16.93	17.30	1,378,380	+0.21(+1.23%)
Sep 23, 2014	17.28	17.36	17.09	17.09	1,511,265	-0.30(-1.74%)
Sep 22, 2014	17.43	17.49	17.19	17.40	2,383,880	-0.07(-0.38%)
Sep 19, 2014	17.93	17.93	17.43	17.46	2,339,184	-0.39(-2.21%)
Sep 18, 2014	17.77	17.92	17.73	17.86	1,671,966	+0.13(+0.76%)
Sep 17, 2014	17.77	17.91	17.68	17.72	2,688,968	+0.00(+0.00%)
Sep 16, 2014	18.04	18.04	17.72	17.72	2,383,854	-0.33(-1.81%)
Sep 15, 2014	18.26	18.28	17.93	18.05	1,778,914	-0.24(-1.33%)
Sep 12, 2014	18.55	18.55	18.16	18.29	2,225,205	-0.26(-1.40%)
Sep 11, 2014	18.53	18.67	18.38	18.55	1,522,366	-0.07(-0.36%)
Sep 10, 2014	18.82	18.89	18.50	18.62	2,279,937	-0.20(-1.07%)
Sep 09, 2014	18.97	19.02	18.82	18.82	2,079,337	-0.23(-1.19%)
Sep 08, 2014	19.04	19.22	18.88	19.05	1,415,211	-0.07(-0.35%)
Sep 05, 2014	19.13	19.17	18.84	19.12	2,098,654	-0.07(-0.35%)
Sep 04, 2014	19.28	19.39	19.07	19.18	1,823,094	-0.06(-0.31%)
Sep 03, 2014	19.48	19.56	19.21	19.24	1,466,302	-0.10(-0.52%)
Sep 02, 2014	19.49	19.54	19.28	19.34	1,209,627	-0.15(-0.78%)
Aug 29, 2014	19.24	19.49	19.49	19.49	1,303,170	+0.23(+1.22%)
Aug 28, 2014	19.22	19.44	19.18	19.26	1,286,201	-0.06(-0.30%)
Aug 27, 2014	19.42	19.42	19.18	19.32	1,966,089	-0.03(-0.13%)
Aug 26, 2014	19.52	19.54	19.33	19.34	1,437,668	-0.09(-0.47%)
Aug 25, 2014	19.78	19.82	19.46	19.44	1,706,577	-0.18(-0.94%)
Aug 22, 2014	19.71	19.71	19.47	19.62	880,186	-0.15(-0.76%)
Aug 21, 2014	20.04	20.08	19.76	19.77	1,252,990	-0.24(-1.22%)
Aug 20, 2014	19.84	20.08	19.80	20.01	1,155,377	+0.02(+0.08%)
Aug 19, 2014	19.68	20.02	19.66	20.00	1,761,780	+0.34(+1.70%)
Aug 18, 2014	19.75	19.76	19.65	19.66	1,727,038	+0.07(+0.34%)
Aug 15, 2014	19.70	19.70	19.46	19.60	1,460,898	-0.03(-0.17%)
Aug 14, 2014	19.45	19.65	19.37	19.63	1,084,471	+0.17(+0.86%)
Aug 13, 2014	19.55	19.55	19.33	19.46	1,852,091	-0.02(-0.09%)
Aug 12, 2014	19.45	19.58	19.41	19.48	1,307,757	-0.07(-0.34%)
Aug 11, 2014	19.63	19.75	19.51	19.55	1,787,903	+0.03(+0.17%)
Aug 08, 2014	18.98	19.51	18.98	19.51	2,934,416	+0.52(+2.73%)
Aug 07, 2014	19.02	19.04	18.79	18.99	2,843,985	+0.02(+0.09%)
Aug 06, 2014	18.76	19.19	18.76	18.98	1,125,697	+0.04(+0.22%)
Aug 05, 2014	18.95	19.27	18.80	18.93	1,842,334	-0.03(-0.13%)
Aug 04, 2014	18.77	19.08	18.73	18.96	2,845,732	+0.40(+2.17%)

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.