Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	26.84	27.14	26.53	26.79	2,369,275	+0.34(+1.28%)
Oct 31, 2017	26.08	26.55	25.85	26.45	1,953,559	+0.67(+2.59%)
Oct 30, 2017	25.97	26.02	25.51	25.78	1,653,446	-0.40(-1.52%)
Oct 27, 2017	25.83	26.47	25.38	26.18	2,571,404	+0.66(+2.58%)
Oct 26, 2017	24.98	25.61	24.98	25.52	2,755,941	+0.53(+2.12%)
Oct 25, 2017	25.32	25.41	24.54	24.99	1,644,167	-0.49(-1.91%)
Oct 24, 2017	25.57	25.76	25.44	25.48	1,215,408	+0.29(+1.14%)
Oct 23, 2017	25.43	25.50	25.16	25.19	795,938	-0.20(-0.79%)
Oct 20, 2017	25.61	25.71	25.36	25.39	945,410	+0.04(+0.17%)
Oct 19, 2017	25.07	25.36	24.89	25.35	948,417	+0.13(+0.52%)
Oct 18, 2017	25.24	25.32	25.12	25.22	1,305,020	+0.06(+0.24%)
Oct 17, 2017	25.18	25.42	25.02	25.16	1,246,131	-0.01(-0.03%)
Oct 16, 2017	24.84	25.17	24.70	25.16	1,566,118	+0.57(+2.33%)
Oct 13, 2017	24.78	24.97	24.58	24.59	932,813	-0.03(-0.14%)
Oct 12, 2017	24.47	24.85	24.30	24.63	1,136,382	-0.08(-0.32%)
Oct 11, 2017	24.66	24.71	24.51	24.71	739,556	+0.03(+0.14%)
Oct 10, 2017	24.68	24.77	24.40	24.67	854,268	+0.07(+0.28%)
Oct 09, 2017	24.79	24.87	24.50	24.60	543,483	-0.06(-0.25%)
Oct 06, 2017	24.67	24.79	24.51	24.66	786,074	-0.05(-0.21%)
Oct 05, 2017	24.74	24.83	24.63	24.71	717,276	+0.03(+0.11%)
Oct 04, 2017	24.37	24.94	24.36	24.69	2,086,795	+0.33(+1.35%)
Oct 03, 2017	25.16	25.30	24.34	24.36	3,159,596	-0.62(-2.47%)
Oct 02, 2017	24.35	25.00	24.31	24.97	1,325,819	+0.72(+2.97%)
Sep 29, 2017	24.26	24.44	24.08	24.25	923,302	-0.05(-0.21%)
Sep 28, 2017	24.35	24.45	24.09	24.31	1,398,413	-0.05(-0.21%)
Sep 27, 2017	24.21	24.51	23.95	24.36	1,381,303	+0.26(+1.08%)
Sep 26, 2017	24.06	24.24	23.90	24.10	2,519,649	+0.16(+0.69%)
Sep 25, 2017	23.53	23.95	23.46	23.93	1,332,712	+0.29(+1.21%)
Sep 22, 2017	23.30	23.77	23.25	23.65	996,502	+0.36(+1.53%)
Sep 21, 2017	23.20	23.32	23.07	23.29	829,773	+0.10(+0.45%)
Sep 20, 2017	23.23	23.36	23.12	23.19	1,146,800	-0.05(-0.22%)
Sep 19, 2017	23.03	23.29	22.95	23.24	895,135	+0.22(+0.94%)
Sep 18, 2017	23.24	23.36	22.87	23.02	1,265,655	+0.07(+0.30%)
Sep 15, 2017	22.60	22.99	22.50	22.95	2,066,532	+0.40(+1.77%)
Sep 14, 2017	21.83	22.61	21.83	22.55	1,446,633	+0.66(+3.01%)
Sep 13, 2017	21.57	21.93	21.52	21.89	1,219,689	+0.28(+1.28%)
Sep 12, 2017	21.28	21.63	21.16	21.62	1,007,072	+0.47(+2.21%)
Sep 11, 2017	21.17	21.37	21.10	21.15	954,553	+0.13(+0.62%)
Sep 08, 2017	20.91	21.09	20.82	21.02	1,030,671	+0.04(+0.21%)
Sep 07, 2017	21.05	21.06	20.87	20.98	752,801	-0.03(-0.12%)
Sep 06, 2017	20.87	21.08	20.82	21.00	1,137,044	+0.26(+1.25%)
Sep 05, 2017	21.11	21.23	20.68	20.74	869,790	-0.38(-1.81%)

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.