Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	13.36	13.55	13.26	13.47	3,627,368	+0.34(+2.58%)
Sep 29, 2015	13.12	13.21	13.03	13.13	3,204,521	+0.05(+0.39%)
Sep 28, 2015	13.31	13.37	13.00	13.08	2,825,913	-0.31(-2.34%)
Sep 25, 2015	13.72	13.80	13.33	13.39	3,879,672	-0.17(-1.25%)
Sep 24, 2015	13.63	13.69	13.18	13.56	3,331,841	-0.30(-2.14%)
Sep 23, 2015	14.05	14.15	13.78	13.86	1,452,968	-0.16(-1.15%)
Sep 22, 2015	14.05	14.11	13.88	14.02	2,770,149	-0.46(-3.16%)
Sep 21, 2015	14.58	14.74	14.42	14.48	1,447,747	-0.09(-0.64%)
Sep 18, 2015	14.84	14.95	14.52	14.57	3,099,320	-0.47(-3.16%)
Sep 17, 2015	15.22	15.36	15.00	15.05	2,022,841	-0.18(-1.17%)
Sep 16, 2015	14.78	15.26	14.69	15.22	1,618,132	+0.49(+3.34%)
Sep 15, 2015	14.48	14.78	14.35	14.73	2,113,271	+0.27(+1.88%)
Sep 14, 2015	14.63	14.67	14.42	14.46	1,436,888	-0.15(-1.04%)
Sep 11, 2015	14.61	14.71	14.46	14.61	1,458,030	-0.05(-0.35%)
Sep 10, 2015	14.58	14.83	14.55	14.67	1,324,327	+0.05(+0.35%)
Sep 09, 2015	14.85	14.99	14.59	14.61	2,166,940	+0.02(+0.12%)
Sep 08, 2015	14.53	14.65	14.43	14.60	1,316,945	+0.36(+2.50%)
Sep 04, 2015	14.27	14.24	14.24	14.24	1,464,534	-0.26(-1.81%)
Sep 03, 2015	14.50	14.81	14.39	14.50	1,663,849	+0.08(+0.59%)
Sep 02, 2015	14.45	14.50	14.15	14.42	1,450,715	+0.15(+1.07%)
Sep 01, 2015	14.56	14.77	14.17	14.27	3,753,507	-0.61(-4.10%)
Aug 31, 2015	14.75	15.05	14.73	14.88	2,006,688	+0.08(+0.52%)
Aug 28, 2015	14.52	14.86	14.52	14.80	2,065,275	+0.22(+1.51%)
Aug 27, 2015	14.20	14.64	14.17	14.58	2,722,512	+0.53(+3.80%)
Aug 26, 2015	13.97	14.11	13.61	14.05	2,115,994	+0.39(+2.86%)
Aug 25, 2015	14.36	14.42	13.64	13.66	2,297,060	-0.17(-1.23%)
Aug 24, 2015	13.23	14.37	13.22	13.83	3,633,767	-0.62(-4.29%)
Aug 21, 2015	14.64	14.82	14.41	14.44	2,986,205	-0.53(-3.51%)
Aug 20, 2015	15.38	15.41	14.95	14.97	2,359,950	-0.55(-3.55%)
Aug 19, 2015	15.73	15.74	15.40	15.52	1,333,223	-0.25(-1.61%)
Aug 18, 2015	15.95	16.00	15.70	15.78	1,771,756	-0.16(-1.01%)
Aug 17, 2015	15.62	15.94	15.52	15.94	1,981,356	+0.25(+1.56%)
Aug 14, 2015	15.56	15.75	15.54	15.69	1,069,794	+0.14(+0.87%)
Aug 13, 2015	15.64	15.73	15.53	15.56	1,566,828	-0.05(-0.32%)
Aug 12, 2015	15.52	15.66	15.32	15.61	1,746,531	-0.07(-0.43%)
Aug 11, 2015	15.84	15.89	15.61	15.67	2,404,078	-0.46(-2.83%)
Aug 10, 2015	15.86	16.20	15.86	16.13	2,442,860	+0.34(+2.14%)
Aug 07, 2015	15.59	15.94	15.54	15.79	2,415,725	+0.13(+0.81%)
Aug 06, 2015	15.76	15.84	15.55	15.67	2,758,679	-0.10(-0.64%)
Aug 05, 2015	15.67	15.87	15.65	15.77	3,302,727	+0.18(+1.14%)
Aug 04, 2015	15.67	15.80	15.52	15.59	2,330,366	-0.03(-0.16%)
Aug 03, 2015	15.73	15.75	15.51	15.62	2,649,937	-0.08(-0.48%)
Jul 31, 2015	15.77	15.85	15.57	15.69	2,819,736	+0.02(+0.11%)
Jul 30, 2015	15.61	15.76	15.60	15.67	1,777,868	-0.12(-0.75%)
Jul 29, 2015	15.62	15.90	15.57	15.79	2,280,295	+0.20(+1.30%)
Jul 28, 2015	15.47	15.67	15.32	15.59	2,968,442	+0.24(+1.54%)
Jul 27, 2015	15.19	15.46	15.02	15.35	4,084,290	+0.01(+0.06%)
Jul 24, 2015	15.89	15.89	15.16	15.35	4,579,661	-0.66(-4.12%)
Jul 23, 2015	15.84	16.20	15.22	16.00	6,413,112	-0.13(-0.79%)
Jul 22, 2015	16.32	16.36	16.09	16.13	4,491,083	-0.25(-1.55%)
Jul 21, 2015	16.31	16.56	16.28	16.39	2,909,674	+0.03(+0.15%)
Jul 20, 2015	16.62	16.71	16.33	16.36	2,293,589	-0.28(-1.68%)
Jul 17, 2015	16.69	16.88	16.55	16.64	3,174,548	-0.08(-0.51%)
Jul 16, 2015	17.27	17.32	16.68	16.72	3,377,951	-0.37(-2.18%)
Jul 15, 2015	17.06	17.15	16.93	17.10	2,278,342	-0.02(-0.10%)
Jul 14, 2015	17.03	17.11	16.92	17.11	1,803,386	+0.04(+0.25%)
Jul 13, 2015	16.77	17.09	16.71	17.07	1,635,342	+0.47(+2.85%)
Jul 10, 2015	16.60	16.70	16.49	16.60	1,650,153	+0.24(+1.45%)
Jul 09, 2015	16.65	16.65	16.35	16.36	4,025,997	+0.18(+1.10%)
Jul 08, 2015	16.75	16.80	16.06	16.18	3,407,742	-0.85(-5.01%)
Jul 07, 2015	17.12	17.15	16.66	17.04	2,399,666	-0.08(-0.49%)
Jul 06, 2015	17.20	17.45	17.02	17.12	2,286,757	-0.29(-1.65%)
Jul 02, 2015	17.42	17.41	17.41	17.41	1,556,193	+0.06(+0.34%)

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.