Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.75	17.77	17.37	17.42	1,385,531	-0.31(-1.73%)
Aug 29, 2013	17.52	17.87	17.51	17.73	1,031,922	+0.22(+1.23%)
Aug 28, 2013	17.45	17.67	17.18	17.52	1,777,094	+0.04(+0.24%)
Aug 27, 2013	17.85	17.94	17.38	17.47	2,507,952	-0.70(-3.84%)
Aug 26, 2013	18.25	18.46	18.11	18.17	1,343,592	-0.06(-0.32%)
Aug 23, 2013	18.32	18.39	18.07	18.23	1,260,552	-0.03(-0.18%)
Aug 22, 2013	18.07	18.47	18.07	18.26	1,098,383	+0.24(+1.34%)
Aug 21, 2013	18.18	18.29	17.91	18.02	1,423,238	-0.17(-0.91%)
Aug 20, 2013	17.86	18.21	17.68	18.19	1,466,577	+0.37(+2.10%)
Aug 19, 2013	18.06	18.13	17.69	17.82	1,889,830	-0.28(-1.56%)
Aug 16, 2013	17.98	18.26	17.96	18.10	1,230,207	+0.02(+0.14%)
Aug 15, 2013	18.46	18.47	18.01	18.07	1,683,877	-0.61(-3.25%)
Aug 14, 2013	18.79	18.86	18.56	18.68	1,875,731	-0.07(-0.40%)
Aug 13, 2013	18.80	18.95	18.60	18.75	2,256,074	+0.02(+0.13%)
Aug 12, 2013	18.16	18.85	18.06	18.73	2,922,771	+0.52(+2.83%)
Aug 09, 2013	18.20	18.30	18.07	18.21	1,763,115	+0.06(+0.32%)
Aug 08, 2013	17.87	18.21	17.86	18.16	1,163,992	+0.48(+2.73%)
Aug 07, 2013	17.96	18.02	17.67	17.67	1,222,250	-0.41(-2.25%)
Aug 06, 2013	18.03	18.13	17.86	18.08	2,048,538	+0.02(+0.14%)
Aug 05, 2013	18.16	18.30	18.04	18.06	1,641,360	-0.07(-0.37%)
Aug 02, 2013	18.07	18.26	18.05	18.12	1,997,289	-0.10(-0.55%)
Aug 01, 2013	18.31	18.35	18.11	18.22	2,485,804	+0.10(+0.55%)
Jul 31, 2013	18.32	18.38	18.12	18.12	1,944,987	-0.17(-0.91%)
Jul 30, 2013	18.05	18.47	18.01	18.29	4,074,912	+0.41(+2.27%)
Jul 29, 2013	18.06	18.21	17.85	17.88	1,419,095	-0.20(-1.10%)
Jul 26, 2013	17.99	18.30	17.90	18.08	2,263,288	+0.02(+0.09%)
Jul 25, 2013	17.19	18.11	17.13	18.06	6,176,865	+0.92(+5.37%)
Jul 24, 2013	17.48	17.56	17.12	17.14	3,918,866	-0.25(-1.43%)
Jul 23, 2013	17.44	17.54	17.33	17.39	2,385,499	+0.06(+0.33%)
Jul 22, 2013	17.57	17.64	17.33	17.33	2,889,698	-0.15(-0.85%)
Jul 19, 2013	17.21	17.52	17.02	17.48	2,933,767	+0.29(+1.69%)
Jul 18, 2013	17.29	17.29	17.05	17.19	2,222,857	+0.03(+0.19%)
Jul 17, 2013	17.00	17.22	16.90	17.16	1,627,749	+0.24(+1.42%)
Jul 16, 2013	17.17	17.17	16.78	16.92	2,228,992	-0.18(-1.07%)
Jul 15, 2013	17.45	17.53	17.07	17.10	2,335,325	-0.27(-1.58%)
Jul 12, 2013	17.38	17.42	17.21	17.38	1,982,729	+0.03(+0.19%)
Jul 11, 2013	17.39	17.58	17.25	17.34	2,584,659	+0.27(+1.55%)
Jul 10, 2013	17.21	17.29	16.96	17.08	2,642,160	-0.10(-0.58%)
Jul 09, 2013	17.58	17.44	17.15	17.18	3,508,610	-0.25(-1.43%)
Jul 08, 2013	17.29	17.61	17.28	17.43	3,190,435	-0.04(-0.24%)
Jul 05, 2013	17.00	18.10	16.82	17.47	6,727,022	+0.82(+4.93%)
Jul 03, 2013	16.44	16.77	16.44	16.65	1,854,221	+0.03(+0.20%)
Jul 02, 2013	16.75	16.97	16.52	16.61	5,698,060	-0.09(-0.55%)
Jul 01, 2013	16.11	16.88	16.11	16.70	6,107,809	+0.73(+4.57%)
Jun 28, 2013	15.90	16.39	15.64	15.97	9,830,893	+1.34(+9.18%)
Jun 26, 2013	14.66	14.72	14.44	14.63	1,375,591	+0.10(+0.69%)
Jun 25, 2013	14.44	14.71	14.43	14.53	2,755,941	+0.34(+2.40%)
Jun 24, 2013	14.63	14.68	13.76	14.19	3,866,023	-0.76(-5.10%)
Jun 21, 2013	15.27	15.32	14.71	14.95	3,631,455	-0.26(-1.69%)
Jun 20, 2013	15.34	15.37	14.91	15.21	4,038,300	-0.38(-2.45%)
Jun 19, 2013	15.85	15.92	15.59	15.59	1,800,453	-0.24(-1.52%)
Jun 18, 2013	15.64	15.92	15.57	15.83	1,635,567	+0.25(+1.60%)
Jun 17, 2013	15.92	15.97	15.56	15.58	1,854,929	-0.17(-1.11%)
Jun 14, 2013	15.84	16.12	15.69	15.76	1,874,857	-0.08(-0.52%)
Jun 13, 2013	15.33	15.87	15.25	15.84	1,408,631	+0.49(+3.19%)
Jun 12, 2013	15.63	15.68	15.32	15.35	1,153,369	-0.08(-0.54%)
Jun 11, 2013	15.46	15.64	15.28	15.44	1,490,329	-0.27(-1.69%)
Jun 10, 2013	15.83	15.94	15.65	15.70	1,275,664	-0.06(-0.37%)
Jun 07, 2013	15.40	15.86	15.33	15.76	1,502,352	+0.48(+3.15%)
Jun 06, 2013	15.34	15.55	15.14	15.28	2,235,556	-0.08(-0.54%)
Jun 05, 2013	15.52	15.60	15.26	15.36	1,759,497	-0.24(-1.54%)
Jun 04, 2013	15.72	15.90	15.35	15.60	2,363,655	-0.13(-0.84%)

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.