Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.20	17.55	17.08	17.55	3,496,217	+0.26(+1.49%)
Apr 29, 2014	17.45	17.46	17.16	17.30	2,879,401	-0.15(-0.86%)
Apr 28, 2014	17.60	17.68	17.14	17.45	4,248,746	-0.16(-0.90%)
Apr 25, 2014	18.24	18.34	17.58	17.60	8,614,433	-1.76(-9.08%)
Apr 24, 2014	19.39	19.46	19.12	19.36	3,311,547	+0.17(+0.86%)
Apr 23, 2014	19.40	19.42	19.15	19.20	2,498,023	-0.22(-1.11%)
Apr 22, 2014	19.14	19.43	19.14	19.41	1,351,204	+0.27(+1.43%)
Apr 21, 2014	18.96	19.27	18.73	19.14	2,023,249	+0.25(+1.32%)
Apr 17, 2014	18.60	18.89	18.89	18.89	1,754,829	+0.19(+1.02%)
Apr 16, 2014	18.65	18.80	18.45	18.70	1,924,822	+0.28(+1.53%)
Apr 15, 2014	18.42	18.54	17.99	18.42	4,243,586	+0.00(+0.00%)
Apr 14, 2014	18.60	18.62	18.24	18.42	3,911,474	+0.01(+0.05%)
Apr 11, 2014	18.59	18.76	18.34	18.41	3,741,195	-0.28(-1.51%)
Apr 10, 2014	19.12	19.21	18.61	18.69	3,474,645	-0.49(-2.55%)
Apr 09, 2014	18.72	19.19	18.64	19.18	2,839,742	+0.52(+2.80%)
Apr 08, 2014	18.40	18.90	18.29	18.66	4,386,821	+0.21(+1.12%)
Apr 07, 2014	18.72	18.78	18.44	18.45	2,950,569	-0.38(-2.03%)
Apr 04, 2014	19.34	19.35	18.78	18.83	3,104,237	-0.31(-1.60%)
Apr 03, 2014	19.39	19.49	19.01	19.14	1,904,294	-0.23(-1.20%)
Apr 02, 2014	19.54	19.59	19.22	19.37	2,119,093	-0.11(-0.55%)
Apr 01, 2014	19.31	19.58	19.19	19.48	2,952,030	+0.18(+0.95%)
Mar 31, 2014	18.68	19.30	18.66	19.30	4,717,777	+0.74(+3.98%)
Mar 28, 2014	18.44	18.84	18.44	18.56	1,989,442	+0.23(+1.27%)
Mar 27, 2014	18.27	18.54	18.23	18.33	1,607,747	+0.07(+0.41%)
Mar 26, 2014	18.62	18.62	18.24	18.25	2,316,647	-0.25(-1.34%)
Mar 25, 2014	18.60	18.96	18.42	18.50	2,004,541	-0.01(-0.04%)
Mar 24, 2014	18.55	18.62	18.27	18.51	2,319,223	+0.00(+0.00%)
Mar 21, 2014	18.67	18.78	18.47	18.51	1,928,204	-0.02(-0.09%)
Mar 20, 2014	18.42	18.66	18.40	18.52	1,072,748	+0.08(+0.45%)
Mar 19, 2014	18.33	18.52	18.25	18.44	1,706,983	+0.03(+0.18%)
Mar 18, 2014	18.23	18.55	18.16	18.41	1,714,735	+0.15(+0.82%)
Mar 17, 2014	18.18	18.35	18.04	18.26	1,438,593	+0.22(+1.19%)
Mar 14, 2014	17.74	18.13	17.74	18.04	1,737,857	+0.28(+1.59%)
Mar 13, 2014	18.23	18.24	17.71	17.76	1,855,236	-0.40(-2.19%)
Mar 12, 2014	18.16	18.27	17.90	18.16	4,167,093	-0.14(-0.77%)
Mar 11, 2014	18.30	18.40	18.15	18.30	3,075,367	-0.04(-0.23%)
Mar 10, 2014	18.23	18.37	18.18	18.34	1,772,213	+0.02(+0.09%)
Mar 07, 2014	18.54	18.56	18.25	18.33	2,339,976	-0.09(-0.49%)
Mar 06, 2014	18.40	18.46	18.32	18.42	1,276,246	+0.03(+0.18%)
Mar 05, 2014	18.31	18.47	18.23	18.38	1,583,960	+0.02(+0.09%)
Mar 04, 2014	18.20	18.54	18.18	18.37	2,689,981	+0.34(+1.88%)
Mar 03, 2014	17.67	18.10	17.51	18.03	2,208,503	+0.09(+0.51%)
Feb 28, 2014	18.06	18.20	17.77	17.94	1,874,353	-0.06(-0.32%)
Feb 27, 2014	17.60	18.08	17.55	17.99	1,637,531	+0.36(+2.06%)
Feb 26, 2014	17.51	17.80	17.43	17.63	1,490,235	+0.13(+0.76%)
Feb 25, 2014	17.58	17.65	17.42	17.50	1,737,350	-0.09(-0.52%)
Feb 24, 2014	17.71	17.89	17.59	17.59	2,603,046	-0.06(-0.33%)
Feb 21, 2014	17.79	17.83	17.55	17.65	2,803,239	+0.01(+0.05%)
Feb 20, 2014	17.12	17.82	17.12	17.64	5,287,653	+0.98(+5.91%)
Feb 19, 2014	16.72	17.05	16.60	16.65	4,484,350	-0.20(-1.18%)
Feb 18, 2014	16.71	16.95	16.57	16.85	2,917,147	+0.14(+0.84%)
Feb 14, 2014	16.30	16.71	16.71	16.71	2,495,397	+0.38(+2.33%)
Feb 13, 2014	15.96	16.36	15.92	16.33	2,165,340	+0.18(+1.13%)
Feb 12, 2014	16.17	16.31	16.02	16.15	1,946,609	+0.02(+0.10%)
Feb 11, 2014	16.02	16.24	15.98	16.13	1,942,028	+0.18(+1.14%)
Feb 10, 2014	16.07	16.09	15.88	15.95	2,004,476	-0.04(-0.26%)
Feb 07, 2014	16.17	16.40	15.93	15.99	3,053,555	-0.05(-0.31%)
Feb 06, 2014	15.26	16.10	15.17	16.04	3,939,441	+0.87(+5.73%)
Feb 05, 2014	15.24	15.55	15.14	15.17	4,089,403	-0.10(-0.65%)
Feb 04, 2014	15.11	15.38	14.94	15.27	3,679,755	+0.20(+1.32%)

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.