Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.47	18.50	18.28	18.40	1,353,435	-0.07(-0.36%)
May 29, 2014	18.58	18.64	18.34	18.47	908,334	+0.01(+0.05%)
May 28, 2014	18.48	18.54	18.27	18.46	963,524	-0.01(-0.05%)
May 27, 2014	18.35	18.63	18.35	18.47	1,672,624	+0.26(+1.42%)
May 23, 2014	17.89	18.21	18.21	18.21	1,338,535	+0.35(+1.95%)
May 22, 2014	17.87	18.15	17.84	17.86	1,100,747	+0.00(+0.00%)
May 21, 2014	17.54	17.91	17.50	17.86	1,544,134	+0.42(+2.43%)
May 20, 2014	17.71	17.73	17.28	17.44	2,389,042	-0.29(-1.64%)
May 19, 2014	17.37	17.74	17.37	17.73	1,102,203	+0.32(+1.81%)
May 16, 2014	17.32	17.45	17.14	17.41	1,988,653	+0.02(+0.10%)
May 15, 2014	17.72	17.83	17.14	17.40	4,379,893	-0.47(-2.65%)
May 14, 2014	17.76	18.06	17.63	17.87	2,166,807	+0.06(+0.33%)
May 13, 2014	18.13	18.23	17.80	17.81	2,090,178	-0.36(-2.01%)
May 12, 2014	17.46	18.21	17.46	18.18	2,339,637	+0.77(+4.43%)
May 09, 2014	17.30	17.42	17.17	17.40	2,477,396	+0.05(+0.29%)
May 08, 2014	17.41	17.94	17.27	17.36	2,354,696	-0.12(-0.66%)
May 07, 2014	17.35	17.49	17.08	17.47	2,338,751	+0.13(+0.77%)
May 06, 2014	17.48	17.56	17.32	17.34	1,944,388	-0.28(-1.60%)
May 05, 2014	17.57	17.77	17.36	17.62	1,724,861	-0.07(-0.42%)
May 02, 2014	17.80	17.89	17.58	17.70	2,083,514	+0.03(+0.19%)
May 01, 2014	17.59	17.88	17.50	17.66	3,066,252	+0.11(+0.61%)
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%)

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.