Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	12.42	12.60	12.27	12.36	1,960,122	-0.07(-0.55%)
Aug 30, 2016	12.37	12.59	12.34	12.43	753,742	+0.01(+0.07%)
Aug 29, 2016	12.26	12.48	12.22	12.42	1,056,664	+0.15(+1.26%)
Aug 26, 2016	12.27	12.47	12.15	12.26	1,207,852	+0.06(+0.49%)
Aug 25, 2016	12.19	12.25	12.02	12.20	1,232,340	-0.05(-0.42%)
Aug 24, 2016	12.37	12.49	12.25	12.26	954,406	-0.14(-1.11%)
Aug 23, 2016	12.35	12.44	12.22	12.39	1,834,058	+0.15(+1.19%)
Aug 22, 2016	12.09	12.30	12.02	12.25	1,810,285	+0.06(+0.49%)
Aug 19, 2016	12.08	12.33	12.02	12.19	1,219,463	+0.03(+0.28%)
Aug 18, 2016	12.22	12.43	12.09	12.15	2,459,482	-0.07(-0.56%)
Aug 17, 2016	11.95	12.23	11.84	12.22	4,083,800	+0.24(+2.00%)
Aug 16, 2016	12.07	12.13	11.95	11.98	2,366,508	-0.10(-0.85%)
Aug 15, 2016	11.84	12.10	11.83	12.08	1,539,564	+0.28(+2.39%)
Aug 12, 2016	11.83	11.90	11.63	11.80	1,683,979	-0.08(-0.65%)
Aug 11, 2016	11.80	11.95	11.73	11.88	2,148,331	+0.13(+1.09%)
Aug 10, 2016	11.67	11.82	11.66	11.75	2,328,909	+0.13(+1.10%)
Aug 09, 2016	11.51	11.65	11.49	11.62	1,645,639	+0.12(+1.04%)
Aug 08, 2016	11.49	11.67	11.44	11.50	1,377,937	+0.05(+0.45%)
Aug 05, 2016	11.23	11.59	11.14	11.45	2,180,455	+0.36(+3.23%)
Aug 04, 2016	11.19	11.39	11.07	11.09	2,031,884	-0.12(-1.07%)
Aug 03, 2016	11.03	11.22	10.91	11.21	2,257,124	+0.16(+1.47%)
Aug 02, 2016	11.37	11.43	10.95	11.05	1,810,878	-0.36(-3.14%)
Aug 01, 2016	11.67	11.77	11.36	11.41	1,963,023	-0.23(-1.98%)
Jul 29, 2016	11.54	11.77	11.54	11.64	1,678,709	+0.04(+0.37%)
Jul 28, 2016	11.64	11.70	11.39	11.60	2,513,297	-0.18(-1.52%)
Jul 27, 2016	11.69	11.89	11.66	11.78	3,543,632	+0.12(+1.02%)
Jul 26, 2016	11.49	11.73	11.48	11.66	2,790,506	+0.19(+1.64%)
Jul 25, 2016	11.21	11.49	11.18	11.47	2,341,801	+0.24(+2.13%)
Jul 22, 2016	10.98	11.26	10.89	11.23	4,146,311	+0.54(+5.03%)
Jul 21, 2016	10.56	10.91	10.24	10.69	9,418,788	+0.98(+10.11%)
Jul 20, 2016	9.856	9.916	9.588	9.711	14,166,209	-0.16(-1.64%)
Jul 19, 2016	9.942	10.09	9.839	9.873	1,310,071	-0.16(-1.62%)
Jul 18, 2016	9.814	10.05	9.669	10.04	2,501,127	+0.20(+2.08%)
Jul 15, 2016	9.890	9.942	9.711	9.831	1,030,035	-0.03(-0.35%)
Jul 14, 2016	9.882	10.01	9.780	9.865	1,244,179	+0.15(+1.58%)
Jul 13, 2016	9.728	9.754	9.438	9.711	1,622,861	+0.04(+0.44%)
Jul 12, 2016	9.464	9.728	9.413	9.669	1,527,080	+0.37(+3.94%)
Jul 11, 2016	9.336	9.515	9.191	9.302	1,567,889	+0.06(+0.65%)
Jul 08, 2016	8.994	9.302	8.824	9.242	1,796,839	+0.42(+4.74%)
Jul 07, 2016	8.815	9.131	8.696	8.824	1,978,688	+0.09(+0.98%)
Jul 06, 2016	8.474	8.790	8.363	8.738	2,217,208	+0.13(+1.49%)
Jul 05, 2016	9.063	9.114	8.568	8.610	1,678,786	-0.58(-6.31%)
Jul 01, 2016	9.063	9.191	9.191	9.191	1,567,326	+0.18(+1.99%)
Jun 30, 2016	9.037	9.037	8.738	9.012	1,872,478	+0.02(+0.19%)
Jun 29, 2016	9.157	9.225	8.713	8.994	3,186,458	-0.02(-0.19%)
Jun 28, 2016	8.969	9.276	8.969	9.012	2,266,465	+0.08(+0.86%)
Jun 27, 2016	9.413	9.413	8.892	8.935	2,174,920	-0.74(-7.67%)
Jun 24, 2016	10.07	10.10	9.617	9.677	5,158,315	-1.08(-10.07%)
Jun 23, 2016	10.55	10.76	10.55	10.76	1,434,309	+0.37(+3.53%)
Jun 22, 2016	10.39	10.56	10.35	10.39	1,303,331	+0.01(+0.08%)
Jun 21, 2016	10.48	10.48	10.22	10.39	1,479,433	-0.13(-1.22%)
Jun 20, 2016	10.56	10.68	10.50	10.51	1,410,983	+0.17(+1.65%)
Jun 17, 2016	10.05	10.40	10.04	10.34	2,667,254	+0.31(+3.06%)
Jun 16, 2016	9.805	10.07	9.681	10.04	1,242,439	+0.07(+0.69%)
Jun 15, 2016	9.865	10.17	9.839	9.967	1,413,791	+0.18(+1.83%)
Jun 14, 2016	9.780	10.01	9.711	9.788	2,097,415	-0.06(-0.61%)
Jun 13, 2016	10.10	10.15	9.831	9.848	1,991,253	-0.38(-3.67%)
Jun 10, 2016	10.27	10.30	10.10	10.22	1,807,881	-0.20(-1.88%)
Jun 09, 2016	10.39	10.45	10.14	10.42	1,580,362	-0.10(-0.97%)
Jun 08, 2016	10.67	10.78	10.50	10.52	1,946,404	-0.11(-1.04%)
Jun 07, 2016	10.27	10.69	10.24	10.63	3,085,878	+0.38(+3.75%)
Jun 06, 2016	10.05	10.33	9.933	10.25	3,066,982	+0.22(+2.21%)
Jun 03, 2016	10.24	10.30	10.03	10.03	2,103,497	-0.21(-2.08%)
Jun 02, 2016	10.18	10.36	10.08	10.24	3,281,342	+0.00(+0.00%)

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.