Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.15	13.35	13.09	13.26	3,879,645	+0.13(+0.98%)
Oct 28, 2016	12.96	13.24	12.91	13.14	2,301,479	+0.10(+0.79%)
Oct 27, 2016	13.05	13.05	12.72	13.03	1,996,550	+0.05(+0.40%)
Oct 26, 2016	12.62	13.10	12.58	12.98	1,609,536	+0.27(+2.09%)
Oct 25, 2016	12.98	13.06	12.69	12.72	1,661,456	-0.33(-2.56%)
Oct 24, 2016	13.02	13.09	12.73	13.05	2,485,240	+0.24(+1.87%)
Oct 21, 2016	12.75	12.85	12.46	12.81	3,616,105	-0.13(-0.99%)
Oct 20, 2016	13.28	13.28	12.76	12.94	4,024,091	+0.39(+3.07%)
Oct 19, 2016	12.34	12.64	12.22	12.55	2,847,343	+0.31(+2.52%)
Oct 18, 2016	12.66	12.66	11.94	12.24	2,291,767	-0.15(-1.18%)
Oct 17, 2016	12.49	12.62	12.39	12.39	1,588,236	-0.16(-1.30%)
Oct 14, 2016	12.50	12.72	12.49	12.55	1,948,926	+0.19(+1.52%)
Oct 13, 2016	12.65	12.65	12.32	12.36	2,762,961	-0.51(-3.93%)
Oct 12, 2016	12.78	13.06	12.72	12.87	1,577,465	+0.12(+0.94%)
Oct 11, 2016	13.12	13.15	12.69	12.75	1,634,562	-0.45(-3.38%)
Oct 10, 2016	13.16	13.33	13.11	13.20	1,218,177	+0.18(+1.38%)
Oct 07, 2016	13.20	13.25	12.89	13.02	1,204,421	-0.24(-1.81%)
Oct 06, 2016	13.30	13.33	13.01	13.26	1,302,022	-0.09(-0.64%)
Oct 05, 2016	12.98	13.45	12.98	13.34	2,194,123	+0.45(+3.52%)
Oct 04, 2016	13.24	13.32	12.77	12.89	4,043,740	-0.33(-2.46%)
Oct 03, 2016	13.27	13.38	13.01	13.21	2,161,540	-0.15(-1.09%)
Sep 30, 2016	13.10	13.45	13.01	13.36	1,804,691	+0.37(+2.84%)
Sep 29, 2016	13.29	13.31	12.94	12.99	1,551,273	-0.27(-2.00%)
Sep 28, 2016	12.96	13.27	12.87	13.26	1,723,224	+0.40(+3.13%)
Sep 27, 2016	12.85	12.95	12.71	12.85	860,491	-0.08(-0.60%)
Sep 26, 2016	13.04	13.04	12.84	12.93	1,342,892	-0.21(-1.63%)
Sep 23, 2016	13.22	13.29	13.14	13.14	1,309,375	-0.14(-1.03%)
Sep 22, 2016	13.29	13.38	13.13	13.28	1,375,815	+0.24(+1.84%)
Sep 21, 2016	12.90	13.08	12.81	13.04	1,672,687	+0.26(+2.01%)
Sep 20, 2016	13.09	13.10	12.76	12.78	1,461,129	-0.25(-1.91%)
Sep 19, 2016	13.04	13.14	12.94	13.03	1,905,328	+0.15(+1.13%)
Sep 16, 2016	13.06	13.11	12.80	12.89	4,826,017	+0.15(+1.21%)
Sep 15, 2016	12.34	12.77	12.30	12.73	1,946,583	+0.39(+3.12%)
Sep 14, 2016	12.23	12.45	12.14	12.35	1,726,005	+0.08(+0.63%)
Sep 13, 2016	12.68	12.79	12.21	12.27	2,302,026	-0.65(-5.04%)
Sep 12, 2016	12.18	12.95	12.07	12.92	2,176,117	+0.60(+4.87%)
Sep 09, 2016	12.73	12.80	12.32	12.32	1,626,062	-0.57(-4.45%)
Sep 08, 2016	12.84	12.99	12.75	12.90	1,532,947	+0.07(+0.53%)
Sep 07, 2016	12.58	12.85	12.48	12.83	1,615,990	+0.22(+1.77%)
Sep 06, 2016	12.66	12.66	12.47	12.60	1,630,634	+0.03(+0.20%)
Sep 02, 2016	12.55	12.58	12.58	12.58	1,218,723	+0.17(+1.38%)
Sep 01, 2016	12.33	12.57	12.26	12.41	1,670,678	+0.05(+0.42%)
Aug 31, 2016	12.42	12.60	12.27	12.36	1,960,457	-0.07(-0.55%)
Aug 30, 2016	12.36	12.59	12.34	12.42	753,870	+0.01(+0.07%)
Aug 29, 2016	12.26	12.48	12.21	12.42	1,056,845	+0.15(+1.26%)
Aug 26, 2016	12.27	12.47	12.15	12.26	1,208,059	+0.06(+0.49%)
Aug 25, 2016	12.18	12.24	12.02	12.20	1,232,551	-0.05(-0.42%)
Aug 24, 2016	12.36	12.48	12.24	12.25	954,569	-0.14(-1.11%)
Aug 23, 2016	12.35	12.43	12.21	12.39	1,834,372	+0.15(+1.19%)
Aug 22, 2016	12.09	12.30	12.02	12.24	1,810,595	+0.06(+0.49%)
Aug 19, 2016	12.08	12.33	12.01	12.18	1,219,672	+0.03(+0.28%)
Aug 18, 2016	12.22	12.42	12.09	12.15	2,459,903	-0.07(-0.56%)
Aug 17, 2016	11.94	12.23	11.84	12.22	4,084,499	+0.24(+2.00%)
Aug 16, 2016	12.06	12.13	11.95	11.98	2,366,912	-0.10(-0.85%)
Aug 15, 2016	11.84	12.09	11.83	12.08	1,539,827	+0.28(+2.39%)
Aug 12, 2016	11.83	11.89	11.63	11.80	1,684,267	-0.08(-0.65%)
Aug 11, 2016	11.80	11.95	11.73	11.88	2,148,699	+0.13(+1.09%)
Aug 10, 2016	11.67	11.82	11.65	11.75	2,329,308	+0.13(+1.10%)
Aug 09, 2016	11.51	11.65	11.49	11.62	1,645,921	+0.12(+1.04%)
Aug 08, 2016	11.49	11.66	11.44	11.50	1,378,172	+0.05(+0.45%)
Aug 05, 2016	11.23	11.59	11.13	11.45	2,180,827	+0.36(+3.23%)
Aug 04, 2016	11.19	11.39	11.07	11.09	2,032,231	-0.12(-1.07%)
Aug 03, 2016	11.02	11.22	10.91	11.21	2,257,510	+0.16(+1.47%)
Aug 02, 2016	11.36	11.42	10.95	11.05	1,811,188	-0.36(-3.14%)

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.