Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.533	10.07	9.499	10.05	2,755,434	+0.52(+5.41%)
Jan 28, 2016	9.643	9.769	9.338	9.533	1,738,511	+0.03(+0.27%)
Jan 27, 2016	9.533	9.816	9.431	9.507	1,414,857	-0.10(-1.06%)
Jan 26, 2016	9.397	9.617	9.397	9.609	2,436,087	+0.29(+3.08%)
Jan 25, 2016	9.727	9.757	9.296	9.321	2,075,495	-0.50(-5.08%)
Jan 22, 2016	9.871	10.21	9.681	9.820	2,751,519	+0.16(+1.66%)
Jan 21, 2016	9.626	10.01	9.533	9.659	3,161,366	+0.03(+0.26%)
Jan 20, 2016	9.262	9.752	9.072	9.634	4,231,379	+0.19(+2.06%)
Jan 19, 2016	9.685	9.769	9.254	9.440	3,176,410	-0.14(-1.41%)
Jan 15, 2016	9.490	9.575	9.575	9.575	2,861,334	-0.25(-2.58%)
Jan 14, 2016	9.879	9.930	9.305	9.828	2,578,897	-0.02(-0.17%)
Jan 13, 2016	10.60	10.67	9.765	9.845	3,046,630	-0.75(-7.10%)
Jan 12, 2016	10.83	10.93	10.34	10.60	3,634,518	-0.01(-0.08%)
Jan 11, 2016	10.60	10.69	10.35	10.61	3,069,295	+0.10(+0.97%)
Jan 08, 2016	10.69	10.78	10.49	10.50	2,921,825	-0.03(-0.32%)
Jan 07, 2016	10.91	11.02	10.51	10.54	3,105,931	-0.65(-5.82%)
Jan 06, 2016	11.46	11.56	11.11	11.19	2,593,558	-0.52(-4.40%)
Jan 05, 2016	11.76	12.09	11.36	11.70	3,747,750	-0.06(-0.50%)
Jan 04, 2016	11.43	11.87	11.28	11.76	3,936,632	+0.10(+0.87%)
Dec 31, 2015	11.85	11.66	11.66	11.66	2,243,534	-0.27(-2.27%)
Dec 30, 2015	12.16	12.25	11.91	11.93	1,329,792	-0.28(-2.28%)
Dec 29, 2015	12.16	12.25	11.97	12.21	1,494,279	+0.14(+1.12%)
Dec 28, 2015	12.08	12.17	11.91	12.08	2,045,190	-0.07(-0.56%)
Dec 24, 2015	12.25	12.14	12.14	12.14	850,318	-0.08(-0.69%)
Dec 23, 2015	11.83	12.30	11.79	12.23	2,328,079	+0.49(+4.18%)
Dec 22, 2015	11.36	12.79	11.21	11.74	4,705,102	+0.45(+3.97%)
Dec 21, 2015	11.19	11.29	11.10	11.29	6,491,449	+0.21(+1.91%)
Dec 18, 2015	11.22	11.33	10.99	11.08	5,179,860	-0.22(-1.94%)
Dec 17, 2015	11.80	11.82	11.29	11.30	2,227,960	-0.49(-4.16%)
Dec 16, 2015	11.67	11.81	11.54	11.79	2,386,037	+0.14(+1.23%)
Dec 15, 2015	11.70	11.82	11.58	11.65	2,768,137	+0.03(+0.22%)
Dec 14, 2015	11.95	12.01	11.51	11.62	2,242,081	-0.32(-2.69%)
Dec 11, 2015	11.98	12.08	11.87	11.94	3,036,957	-0.26(-2.15%)
Dec 10, 2015	12.44	12.55	12.17	12.20	2,780,137	-0.19(-1.57%)
Dec 09, 2015	12.56	12.71	12.28	12.40	2,571,139	-0.18(-1.41%)
Dec 08, 2015	12.77	12.85	12.55	12.57	1,785,821	-0.34(-2.62%)
Dec 07, 2015	13.05	13.09	12.75	12.91	2,069,854	-0.18(-1.36%)
Dec 04, 2015	13.03	13.21	12.90	13.09	1,811,675	+0.09(+0.71%)
Dec 03, 2015	13.25	13.47	12.89	13.00	2,423,970	-0.56(-4.11%)
Dec 02, 2015	13.88	13.92	13.53	13.56	1,558,726	-0.35(-2.55%)
Dec 01, 2015	13.91	14.10	13.80	13.91	1,372,308	+0.02(+0.12%)
Nov 30, 2015	13.76	13.94	13.61	13.89	2,322,300	+0.22(+1.61%)
Nov 27, 2015	13.68	13.73	13.56	13.67	699,027	-0.03(-0.25%)
Nov 25, 2015	13.60	13.71	13.71	13.71	953,265	+0.09(+0.68%)
Nov 24, 2015	13.23	13.63	13.17	13.61	1,774,252	+0.28(+2.09%)
Nov 23, 2015	13.11	13.49	13.11	13.34	2,234,679	+0.19(+1.41%)
Nov 20, 2015	13.11	13.23	13.07	13.15	1,575,052	+0.14(+1.04%)
Nov 19, 2015	12.90	13.02	12.85	13.01	2,177,355	+0.13(+0.98%)
Nov 18, 2015	12.66	12.90	12.63	12.89	1,959,570	+0.27(+2.14%)
Nov 17, 2015	12.78	12.84	12.57	12.62	1,569,477	-0.15(-1.19%)
Nov 16, 2015	12.63	12.81	12.47	12.77	2,189,372	+0.15(+1.21%)
Nov 13, 2015	12.80	12.90	12.57	12.62	2,538,279	-0.25(-1.97%)
Nov 12, 2015	13.17	13.30	12.85	12.87	2,012,469	-0.43(-3.24%)
Nov 11, 2015	13.60	13.61	13.29	13.30	1,602,723	-0.25(-1.81%)
Nov 10, 2015	13.52	13.66	13.44	13.55	1,233,482	-0.05(-0.37%)
Nov 09, 2015	13.85	13.88	13.54	13.60	1,128,521	-0.25(-1.82%)
Nov 06, 2015	13.79	14.06	13.62	13.85	2,015,288	-0.01(-0.06%)
Nov 05, 2015	14.05	14.10	13.72	13.86	1,714,548	-0.20(-1.44%)
Nov 04, 2015	14.22	14.36	14.01	14.06	1,595,239	-0.17(-1.18%)
Nov 03, 2015	14.38	14.46	14.16	14.23	2,705,725	-0.16(-1.11%)

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.