Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.47	22.47	22.47	0	+0.67(+3.08%)
Mar 28, 2018	21.92	22.15	21.48	21.80	2,122,084	-0.17(-0.79%)
Mar 27, 2018	22.75	22.79	21.75	21.98	1,668,268	-0.72(-3.15%)
Mar 26, 2018	22.34	22.73	22.12	22.69	2,712,271	+0.79(+3.63%)
Mar 23, 2018	22.48	22.85	21.88	21.90	1,589,859	-0.58(-2.56%)
Mar 22, 2018	23.36	23.58	22.46	22.47	1,589,851	-1.20(-5.08%)
Mar 21, 2018	23.27	23.74	22.99	23.68	1,768,340	+0.77(+3.35%)
Mar 20, 2018	23.16	23.28	22.85	22.91	1,513,747	-0.16(-0.68%)
Mar 19, 2018	22.94	23.27	22.56	23.07	1,991,066	+0.03(+0.11%)
Mar 16, 2018	22.77	23.13	22.47	23.04	3,943,402	+0.25(+1.11%)
Mar 15, 2018	22.44	22.87	22.25	22.79	1,873,261	+0.44(+1.95%)
Mar 14, 2018	23.03	23.18	22.32	22.35	2,318,261	-0.47(-2.06%)
Mar 13, 2018	22.87	23.35	22.69	22.82	2,744,404	+0.02(+0.08%)
Mar 12, 2018	23.60	23.76	22.80	22.80	2,742,298	-0.87(-3.68%)
Mar 09, 2018	24.03	24.26	22.84	23.68	6,109,906	+0.82(+3.59%)
Mar 08, 2018	22.94	23.11	22.54	22.86	1,460,580	-0.03(-0.11%)
Mar 07, 2018		22.96	22.27	22.88	2,140,034	+0.29(+1.27%)
Mar 06, 2018	23.07	23.19	22.24	22.60	2,893,511	-0.38(-1.63%)
Mar 05, 2018	22.28	22.99	21.98	22.97	4,375,406	+0.51(+2.25%)
Mar 02, 2018	22.83	22.83	22.22	22.46	2,571,045	-0.65(-2.83%)
Mar 01, 2018	23.06	23.69	22.17	23.12	5,906,842	+0.03(+0.11%)
Feb 28, 2018	23.69	23.88	23.08	23.09	2,699,509	-0.62(-2.60%)
Feb 27, 2018	24.43	24.57	23.71	23.71	1,440,491	-0.72(-2.95%)
Feb 26, 2018	24.42	24.44	23.83	24.43	3,495,160	+0.09(+0.36%)
Feb 23, 2018	24.44	24.48	24.08	24.34	1,159,715	+0.10(+0.43%)
Feb 22, 2018				24.24	1,949,582	-0.10(-0.39%)
Feb 21, 2018	24.41	24.87	24.25	24.34	1,578,756	-0.03(-0.11%)
Feb 20, 2018	24.10	24.72	23.98	24.36	1,824,266	+0.02(+0.07%)
Feb 16, 2018		24.34	24.34	24.34	0	-0.35(-1.41%)
Feb 15, 2018	25.18	25.23	24.33	24.69	1,782,600	-0.17(-0.66%)
Feb 14, 2018	24.80	25.42	24.57	24.86	2,790,067	-0.29(-1.14%)
Feb 13, 2018	25.28	26.07	24.80	25.14	3,266,452	-1.14(-4.33%)
Feb 12, 2018	25.66	26.63	25.49	26.28	2,657,965	+0.79(+3.10%)
Feb 09, 2018	25.86	25.93	24.46	25.49	2,195,154	+0.07(+0.27%)
Feb 08, 2018	26.63	26.63	25.42	25.42	1,949,270	-1.20(-4.51%)
Feb 07, 2018	26.64	27.11	26.58	26.62	1,218,505	-0.04(-0.16%)
Feb 06, 2018	25.20	26.96	24.83	26.66	2,871,508	+0.27(+1.02%)
Feb 05, 2018	27.02	27.28	26.11	26.40	2,968,293	-0.94(-3.43%)
Feb 02, 2018	28.68	28.74	27.28	27.33	1,415,791	-1.69(-5.81%)
Feb 01, 2018	28.41	29.09	28.07	29.02	1,421,725	+0.35(+1.21%)
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%)

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.