Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	9.037	9.037	8.738	9.012	1,872,478	+0.02(+0.19%)
Jun 29, 2016	9.157	9.225	8.713	8.994	3,186,458	-0.02(-0.19%)
Jun 28, 2016	8.969	9.276	8.969	9.012	2,266,465	+0.08(+0.86%)
Jun 27, 2016	9.413	9.413	8.892	8.935	2,174,920	-0.74(-7.67%)
Jun 24, 2016	10.07	10.10	9.617	9.677	5,158,315	-1.08(-10.07%)
Jun 23, 2016	10.55	10.76	10.55	10.76	1,434,309	+0.37(+3.53%)
Jun 22, 2016	10.39	10.56	10.35	10.39	1,303,331	+0.01(+0.08%)
Jun 21, 2016	10.48	10.48	10.22	10.39	1,479,433	-0.13(-1.22%)
Jun 20, 2016	10.56	10.68	10.50	10.51	1,410,983	+0.17(+1.65%)
Jun 17, 2016	10.05	10.40	10.04	10.34	2,667,254	+0.31(+3.06%)
Jun 16, 2016	9.805	10.07	9.681	10.04	1,242,439	+0.07(+0.69%)
Jun 15, 2016	9.865	10.17	9.839	9.967	1,413,791	+0.18(+1.83%)
Jun 14, 2016	9.780	10.01	9.711	9.788	2,097,415	-0.06(-0.61%)
Jun 13, 2016	10.10	10.15	9.831	9.848	1,991,253	-0.38(-3.67%)
Jun 10, 2016	10.27	10.30	10.10	10.22	1,807,881	-0.20(-1.88%)
Jun 09, 2016	10.39	10.45	10.14	10.42	1,580,362	-0.10(-0.97%)
Jun 08, 2016	10.67	10.78	10.50	10.52	1,946,404	-0.11(-1.04%)
Jun 07, 2016	10.27	10.69	10.24	10.63	3,085,878	+0.38(+3.75%)
Jun 06, 2016	10.05	10.33	9.933	10.25	3,066,982	+0.22(+2.21%)
Jun 03, 2016	10.24	10.30	10.03	10.03	2,103,497	-0.21(-2.08%)
Jun 02, 2016	10.18	10.36	10.08	10.24	3,281,342	+0.00(+0.00%)
Jun 01, 2016	10.16	10.31	9.933	10.24	3,027,084	-0.02(-0.17%)
May 31, 2016	10.33	10.37	10.22	10.26	1,544,152	-0.06(-0.58%)
May 27, 2016	10.21	10.32	10.32	10.32	1,129,646	+0.12(+1.17%)
May 26, 2016	10.39	10.45	10.20	10.20	1,382,147	-0.11(-1.08%)
May 25, 2016	9.976	10.39	9.908	10.31	1,938,784	+0.41(+4.14%)
May 24, 2016	9.711	9.976	9.634	9.899	4,518,352	+0.26(+2.65%)
May 23, 2016	9.686	9.745	9.609	9.643	2,602,944	-0.07(-0.70%)
May 20, 2016	9.831	9.856	9.669	9.711	2,969,877	-0.09(-0.87%)
May 19, 2016	9.916	10.04	9.762	9.797	1,670,855	-0.26(-2.55%)
May 18, 2016	10.04	10.24	9.976	10.05	1,563,079	-0.09(-0.84%)
May 17, 2016	10.17	10.41	10.11	10.14	1,908,941	-0.09(-0.83%)
May 16, 2016	10.21	10.30	10.12	10.22	1,223,944	+0.13(+1.27%)
May 13, 2016	10.15	10.34	10.09	10.10	1,148,411	-0.15(-1.42%)
May 12, 2016	10.47	10.63	10.19	10.24	1,805,504	-0.20(-1.88%)
May 11, 2016	10.58	10.68	10.43	10.44	1,251,085	-0.15(-1.37%)
May 10, 2016	10.50	10.65	10.43	10.58	1,846,176	+0.20(+1.88%)
May 09, 2016	10.34	10.48	10.29	10.39	1,424,243	-0.01(-0.08%)
May 06, 2016	10.36	10.56	10.34	10.39	1,555,966	+0.02(+0.16%)
May 05, 2016	10.45	10.57	10.31	10.38	2,060,843	+0.04(+0.41%)
May 04, 2016	10.55	10.73	10.31	10.34	1,827,209	-0.36(-3.34%)
May 03, 2016	10.78	10.83	10.43	10.69	2,280,933	-0.25(-2.25%)
May 02, 2016	11.07	11.16	10.78	10.94	2,181,528	-0.04(-0.39%)
Apr 29, 2016	11.04	11.08	10.90	10.98	1,816,967	-0.05(-0.46%)
Apr 28, 2016	11.16	11.40	11.01	11.03	2,932,560	-0.14(-1.22%)
Apr 27, 2016	11.48	11.53	11.06	11.17	5,216,025	-0.35(-3.02%)
Apr 26, 2016	11.16	11.58	11.10	11.52	2,705,080	+0.42(+3.83%)
Apr 25, 2016	11.18	11.32	11.06	11.09	1,635,018	-0.14(-1.28%)
Apr 22, 2016	11.13	11.54	11.09	11.24	3,948,423	+0.05(+0.46%)
Apr 21, 2016	11.99	12.11	10.97	11.18	4,706,260	-0.93(-7.71%)
Apr 20, 2016	12.06	12.35	12.06	12.12	2,423,995	+0.04(+0.35%)
Apr 19, 2016	11.91	12.15	11.82	12.08	1,762,697	+0.27(+2.30%)
Apr 18, 2016	11.56	11.86	11.47	11.80	1,207,879	+0.21(+1.83%)
Apr 15, 2016	11.48	11.65	11.48	11.59	1,362,070	+0.06(+0.52%)
Apr 14, 2016	11.69	11.78	11.47	11.53	1,712,475	-0.09(-0.80%)
Apr 13, 2016	11.22	11.69	11.22	11.63	1,583,915	+0.50(+4.50%)
Apr 12, 2016	10.93	11.20	10.90	11.13	1,153,087	+0.27(+2.50%)
Apr 11, 2016	10.96	11.10	10.83	10.85	1,851,321	-0.03(-0.23%)
Apr 08, 2016	10.88	11.10	10.85	10.88	1,483,851	+0.16(+1.51%)
Apr 07, 2016	10.92	11.14	10.68	10.72	3,303,097	-0.27(-2.47%)
Apr 06, 2016	11.00	11.01	10.76	10.99	1,305,891	-0.03(-0.23%)
Apr 05, 2016	10.98	11.13	10.90	11.01	1,472,399	-0.12(-1.07%)
Apr 04, 2016	11.43	11.46	11.07	11.13	1,749,207	-0.27(-2.38%)

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.