Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.27	20.50	20.13	20.45	2,002,560	+0.25(+1.24%)
Jun 27, 2014	19.98	20.28	19.98	20.20	4,114,260	+0.09(+0.46%)
Jun 26, 2014	20.04	20.11	19.80	20.10	1,060,987	+0.03(+0.17%)
Jun 25, 2014	19.48	20.10	19.45	20.07	1,445,754	+0.46(+2.35%)
Jun 24, 2014	19.94	20.25	19.57	19.61	2,684,551	-0.42(-2.09%)
Jun 23, 2014	19.90	20.08	19.82	20.03	2,383,813	+0.14(+0.72%)
Jun 20, 2014	19.78	19.98	19.66	19.89	4,420,848	+0.23(+1.19%)
Jun 19, 2014	19.82	19.87	19.55	19.65	1,848,207	-0.12(-0.59%)
Jun 18, 2014	19.77	19.77	19.60	19.77	1,838,932	+0.05(+0.26%)
Jun 17, 2014	19.58	19.79	19.46	19.72	1,942,008	+0.15(+0.77%)
Jun 16, 2014	19.44	19.63	19.37	19.57	1,816,039	+0.08(+0.39%)
Jun 13, 2014	19.33	19.51	19.24	19.49	1,337,774	+0.22(+1.13%)
Jun 12, 2014	19.44	19.67	19.22	19.27	2,900,029	-0.35(-1.79%)
Jun 11, 2014	19.27	19.63	19.25	19.63	2,398,193	+0.20(+1.03%)
Jun 10, 2014	19.12	19.44	19.12	19.43	1,786,198	+0.30(+1.58%)
Jun 06, 2014	18.87	19.22	18.78	19.12	1,171,665	+0.36(+1.92%)
Jun 05, 2014	18.68	18.79	18.38	18.76	1,264,390	+0.19(+1.04%)
Jun 04, 2014	18.30	18.60	18.14	18.57	1,392,840	+0.24(+1.33%)
Jun 03, 2014	18.34	18.57	18.20	18.33	1,478,166	-0.07(-0.36%)
Jun 02, 2014	18.55	18.62	18.29	18.40	1,434,225	-0.14(-0.77%)
May 30, 2014	18.60	18.64	18.41	18.54	1,343,491	-0.07(-0.36%)
May 29, 2014	18.72	18.78	18.48	18.60	901,660	+0.01(+0.05%)
May 28, 2014	18.62	18.68	18.40	18.60	956,444	-0.01(-0.05%)
May 27, 2014	18.49	18.76	18.49	18.60	1,660,334	+0.26(+1.42%)
May 23, 2014	18.03	18.34	18.34	18.34	1,328,700	+0.35(+1.95%)
May 22, 2014	18.00	18.29	17.97	17.99	1,092,660	+0.00(+0.00%)
May 21, 2014	17.67	18.04	17.62	17.99	1,532,789	+0.43(+2.43%)
May 20, 2014	17.84	17.86	17.41	17.57	2,371,488	-0.29(-1.64%)
May 19, 2014	17.50	17.87	17.50	17.86	1,094,105	+0.32(+1.81%)
May 16, 2014	17.45	17.58	17.26	17.54	1,974,041	+0.02(+0.10%)
May 15, 2014	17.85	17.96	17.26	17.52	4,347,711	-0.48(-2.65%)
May 14, 2014	17.89	18.19	17.76	18.00	2,150,886	+0.06(+0.33%)
May 13, 2014	18.26	18.37	17.93	17.94	2,074,821	-0.37(-2.01%)
May 12, 2014	17.59	18.34	17.59	18.31	2,322,446	+0.78(+4.43%)
May 09, 2014	17.43	17.55	17.30	17.53	2,459,193	+0.05(+0.29%)
May 08, 2014	17.54	18.08	17.40	17.48	2,337,394	-0.12(-0.66%)
May 07, 2014	17.48	17.62	17.21	17.60	2,321,567	+0.13(+0.76%)
May 06, 2014	17.61	17.69	17.45	17.47	1,930,102	-0.28(-1.60%)
May 05, 2014	17.70	17.90	17.48	17.75	1,712,188	-0.08(-0.42%)
May 02, 2014	17.93	18.02	17.71	17.83	2,068,205	+0.03(+0.19%)
May 01, 2014	17.72	18.01	17.63	17.79	3,043,723	+0.11(+0.61%)
Apr 30, 2014	17.32	17.68	17.21	17.68	3,470,529	+0.26(+1.49%)
Apr 29, 2014	17.58	17.59	17.28	17.43	2,858,244	-0.15(-0.86%)
Apr 28, 2014	17.73	17.81	17.27	17.58	4,217,529	-0.16(-0.89%)
Apr 25, 2014	18.38	18.48	17.71	17.73	8,551,138	-1.77(-9.08%)
Apr 24, 2014	19.53	19.61	19.26	19.51	3,287,216	+0.17(+0.86%)
Apr 23, 2014	19.55	19.56	19.30	19.34	2,479,669	-0.22(-1.11%)
Apr 22, 2014	19.28	19.57	19.28	19.56	1,341,276	+0.28(+1.43%)
Apr 21, 2014	19.10	19.41	18.87	19.28	2,008,383	+0.25(+1.32%)
Apr 17, 2014	18.74	19.03	19.03	19.03	1,741,935	+0.19(+1.02%)
Apr 16, 2014	18.79	18.94	18.59	18.84	1,910,679	+0.28(+1.53%)
Apr 15, 2014	18.55	18.67	18.13	18.55	4,212,406	+0.00(+0.00%)
Apr 14, 2014	18.74	18.75	18.38	18.55	3,882,735	+0.01(+0.05%)
Apr 11, 2014	18.73	18.90	18.48	18.54	3,713,707	-0.28(-1.51%)
Apr 10, 2014	19.26	19.35	18.74	18.83	3,449,115	-0.49(-2.55%)
Apr 09, 2014	18.86	19.33	18.78	19.32	2,818,877	+0.53(+2.80%)
Apr 08, 2014	18.54	19.04	18.43	18.80	4,354,589	+0.21(+1.12%)
Apr 07, 2014	18.86	18.92	18.58	18.59	2,928,890	-0.38(-2.03%)
Apr 04, 2014	19.48	19.50	18.92	18.97	3,081,429	-0.31(-1.60%)
Apr 03, 2014	19.53	19.64	19.15	19.28	1,890,302	-0.23(-1.20%)
Apr 02, 2014	19.68	19.74	19.36	19.51	2,103,523	-0.11(-0.55%)

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.