Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.14	17.22	16.82	17.04	3,987,700	+0.30(+1.79%)
Oct 30, 2014	16.40	16.79	16.22	16.74	2,548,810	+0.32(+1.93%)
Oct 29, 2014	16.79	16.92	16.33	16.42	2,209,115	-0.25(-1.50%)
Oct 28, 2014	16.22	16.69	16.17	16.67	3,172,753	+0.62(+3.84%)
Oct 27, 2014	16.58	16.66	16.02	16.06	3,733,915	-0.60(-3.60%)
Oct 24, 2014	17.17	17.20	16.59	16.66	3,645,059	-0.47(-2.72%)
Oct 23, 2014	15.70	17.36	15.30	17.12	11,847,602	+2.56(+17.55%)
Oct 22, 2014	14.82	15.01	14.55	14.57	4,345,475	-0.25(-1.69%)
Oct 21, 2014	14.62	14.93	14.58	14.82	4,775,282	+0.24(+1.66%)
Oct 20, 2014	14.69	14.76	14.50	14.58	2,834,377	-0.20(-1.35%)
Oct 17, 2014	14.96	15.18	14.71	14.78	3,066,873	+0.03(+0.23%)
Oct 16, 2014	14.27	15.02	14.27	14.74	5,655,998	+0.17(+1.14%)
Oct 15, 2014	14.16	14.68	14.00	14.58	2,622,048	+0.15(+1.04%)
Oct 14, 2014	14.48	14.82	14.31	14.43	3,362,307	+0.09(+0.64%)
Oct 13, 2014	15.05	15.11	14.31	14.33	5,197,086	-0.70(-4.65%)
Oct 10, 2014	15.32	15.51	15.02	15.03	3,562,100	-0.37(-2.43%)
Oct 09, 2014	15.85	15.91	15.39	15.41	1,728,788	-0.50(-3.14%)
Oct 08, 2014	15.82	15.94	15.51	15.91	2,806,313	+0.08(+0.53%)
Oct 07, 2014	16.06	16.20	15.82	15.82	2,052,468	-0.38(-2.36%)
Oct 06, 2014	16.32	16.42	16.10	16.21	2,122,492	-0.07(-0.46%)
Oct 03, 2014	16.19	16.37	16.12	16.28	3,043,945	+0.27(+1.72%)
Oct 02, 2014	16.05	16.10	15.72	16.01	2,888,359	-0.05(-0.31%)
Oct 01, 2014	15.94	16.34	15.88	16.06	3,230,203	+0.09(+0.57%)
Sep 30, 2014	16.42	16.42	15.77	15.97	4,158,175	-0.49(-2.99%)
Sep 29, 2014	16.72	16.87	16.41	16.46	1,595,292	-0.43(-2.56%)
Sep 26, 2014	16.81	16.91	16.66	16.89	1,798,644	+0.10(+0.59%)
Sep 25, 2014	17.10	17.12	16.76	16.79	1,414,983	-0.38(-2.23%)
Sep 24, 2014	17.00	17.21	16.80	17.17	1,388,820	+0.21(+1.23%)
Sep 23, 2014	17.15	17.23	16.97	16.97	1,522,711	-0.30(-1.74%)
Sep 22, 2014	17.30	17.36	17.07	17.27	2,401,936	-0.07(-0.38%)
Sep 19, 2014	17.79	17.80	17.30	17.33	2,356,902	-0.39(-2.21%)
Sep 18, 2014	17.64	17.78	17.60	17.72	1,684,630	+0.13(+0.76%)
Sep 17, 2014	17.63	17.77	17.55	17.59	2,709,335	+0.00(+0.00%)
Sep 16, 2014	17.91	17.91	17.58	17.59	2,401,909	-0.32(-1.81%)
Sep 15, 2014	18.12	18.14	17.79	17.92	1,792,388	-0.24(-1.33%)
Sep 12, 2014	18.41	18.41	18.02	18.16	2,242,059	-0.26(-1.40%)
Sep 11, 2014	18.39	18.53	18.24	18.41	1,533,897	-0.07(-0.36%)
Sep 10, 2014	18.68	18.75	18.36	18.48	2,297,206	-0.20(-1.07%)
Sep 09, 2014	18.82	18.88	18.68	18.68	2,095,086	-0.22(-1.19%)
Sep 08, 2014	18.90	19.07	18.74	18.91	1,425,930	-0.07(-0.35%)
Sep 05, 2014	18.99	19.02	18.70	18.97	2,114,550	-0.07(-0.35%)
Sep 04, 2014	19.14	19.24	18.92	19.04	1,836,902	-0.06(-0.31%)
Sep 03, 2014	19.33	19.41	19.06	19.10	1,477,408	-0.10(-0.52%)
Sep 02, 2014	19.35	19.39	19.14	19.20	1,218,788	-0.15(-0.77%)
Aug 29, 2014	19.10	19.35	19.35	19.35	1,313,040	+0.23(+1.22%)
Aug 28, 2014	19.07	19.29	19.04	19.11	1,295,943	-0.06(-0.30%)
Aug 27, 2014	19.27	19.27	19.03	19.17	1,980,980	-0.03(-0.13%)
Aug 26, 2014	19.37	19.40	19.19	19.20	1,448,557	-0.09(-0.47%)
Aug 25, 2014	19.63	19.67	19.31	19.29	1,719,503	-0.18(-0.94%)
Aug 22, 2014	19.56	19.56	19.32	19.47	886,853	-0.15(-0.76%)
Aug 21, 2014	19.89	19.93	19.61	19.62	1,262,480	-0.24(-1.22%)
Aug 20, 2014	19.69	19.93	19.65	19.86	1,164,128	+0.02(+0.08%)
Aug 19, 2014	19.53	19.87	19.52	19.85	1,775,124	+0.33(+1.70%)
Aug 18, 2014	19.61	19.61	19.50	19.52	1,740,119	+0.07(+0.34%)
Aug 15, 2014	19.56	19.56	19.32	19.45	1,471,963	-0.03(-0.17%)
Aug 14, 2014	19.31	19.51	19.22	19.48	1,092,685	+0.17(+0.86%)
Aug 13, 2014	19.41	19.41	19.18	19.32	1,866,119	-0.02(-0.09%)
Aug 12, 2014	19.30	19.43	19.27	19.33	1,317,662	-0.07(-0.34%)
Aug 11, 2014	19.48	19.60	19.37	19.40	1,801,445	+0.03(+0.17%)
Aug 08, 2014	18.84	19.37	18.84	19.37	2,956,641	+0.52(+2.73%)
Aug 07, 2014	18.88	18.90	18.65	18.85	2,865,526	+0.02(+0.09%)
Aug 06, 2014	18.62	19.05	18.62	18.83	1,134,223	+0.04(+0.22%)
Aug 05, 2014	18.81	19.12	18.66	18.79	1,856,288	-0.02(-0.13%)
Aug 04, 2014	18.63	18.93	18.59	18.82	2,867,286	+0.40(+2.17%)

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.