Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.83	27.83	27.83	0	-0.61(-2.14%)
Dec 28, 2017	27.97	28.45	27.95	28.43	622,958	+0.57(+2.06%)
Dec 27, 2017	27.86	28.02	27.69	27.86	872,113	-0.02(-0.06%)
Dec 26, 2017	27.99	28.15	27.81	27.88	784,537	-0.21(-0.74%)
Dec 22, 2017	28.42	28.47	28.01	28.09	391,992	-0.33(-1.16%)
Dec 21, 2017	28.50	28.60	28.36	28.42	594,344	+0.01(+0.03%)
Dec 20, 2017	28.42	28.53	28.17	28.41	1,525,506	+0.25(+0.90%)
Dec 19, 2017	28.16	28.30	28.02	28.16	885,617	+0.16(+0.56%)
Dec 18, 2017	27.90	28.21	27.73	28.00	1,405,416	+0.46(+1.67%)
Dec 15, 2017	27.19	27.82	27.15	27.54	3,693,408	+0.54(+2.00%)
Dec 14, 2017	27.56	27.68	26.92	27.00	947,642	-0.50(-1.83%)
Dec 13, 2017	27.96	28.04	27.47	27.50	1,288,976	-0.22(-0.78%)
Dec 12, 2017	27.83	28.04	27.70	27.72	1,629,415	+0.04(+0.16%)
Dec 11, 2017	27.83	27.86	27.49	27.68	1,634,025	-0.16(-0.56%)
Dec 08, 2017	27.90	28.01	27.78	27.83	862,255	+0.00(+0.00%)
Dec 07, 2017	27.64	27.89	27.56		1,237,719	+0.00(+0.00%)
Dec 06, 2017	27.93	28.26	27.63	27.64	806,249	-0.37(-1.30%)
Dec 05, 2017	28.00	28.28	27.75	28.01	1,744,058	-0.05(-0.19%)
Dec 04, 2017	28.89	28.98	28.05	28.06	1,407,329	-0.34(-1.19%)
Dec 01, 2017	28.76	28.87	27.81	28.40	1,281,539	-0.32(-1.12%)
Nov 30, 2017	28.90	29.08	28.53	28.72	1,330,536	+0.13(+0.46%)
Nov 29, 2017	28.51	28.79	28.39	28.59	1,374,466	+0.07(+0.24%)
Nov 28, 2017	27.99	28.54	27.96	28.52	1,673,309	+0.62(+2.21%)
Nov 27, 2017	27.57	28.05	27.51	27.90	2,410,226	+0.37(+1.33%)
Nov 24, 2017	27.76	27.85	27.50	27.54	318,681	-0.12(-0.44%)
Nov 22, 2017	27.76	27.87	27.47	27.66	939,864	-0.04(-0.16%)
Nov 21, 2017	27.66	27.94	27.55	27.70	1,077,740	+0.16(+0.57%)
Nov 20, 2017	27.10	27.64	27.04	27.55	1,040,502	+0.44(+1.64%)
Nov 17, 2017	26.61	27.46	26.38	27.10	1,584,739	+0.16(+0.58%)
Nov 16, 2017	26.49	27.04	26.45	26.95	1,085,168	+0.59(+2.24%)
Nov 15, 2017	26.56	26.68	26.21	26.36	1,745,615	-0.41(-1.53%)
Nov 14, 2017	26.39	26.78	26.17	26.77	1,868,888	+0.12(+0.46%)
Nov 13, 2017	26.66	26.83	26.49	26.64	1,733,222	+0.07(+0.26%)
Nov 10, 2017	26.49	26.72	26.37	26.57	1,730,919	-0.01(-0.03%)
Nov 09, 2017	26.70	26.86	26.37	26.58	1,213,501	-0.48(-1.77%)
Nov 08, 2017	26.59	27.10	26.48	27.06	1,384,905	+0.31(+1.17%)
Nov 07, 2017	26.76	26.91	26.51	26.75	1,533,015	-0.04(-0.16%)
Nov 06, 2017	27.22	27.41	26.75	26.79	1,385,494	-0.40(-1.47%)
Nov 03, 2017	27.22	27.69	27.18	27.19	2,271,930	-0.03(-0.10%)
Nov 02, 2017	26.70	27.25	26.56	27.22	1,852,314	+0.43(+1.59%)
Nov 01, 2017	26.84	27.15	26.53	26.79	2,368,870	+0.34(+1.28%)
Oct 31, 2017	26.09	26.56	25.85	26.45	1,953,225	+0.67(+2.59%)
Oct 30, 2017	25.98	26.02	25.51	25.79	1,653,164	-0.40(-1.52%)
Oct 27, 2017	25.84	26.48	25.39	26.18	2,570,965	+0.66(+2.58%)
Oct 26, 2017	24.99	25.61	24.99	25.52	2,755,470	+0.53(+2.12%)
Oct 25, 2017	25.33	25.41	24.54	25.00	1,643,886	-0.49(-1.91%)
Oct 24, 2017	25.58	25.77	25.45	25.48	1,215,200	+0.29(+1.14%)
Oct 23, 2017	25.43	25.51	25.16	25.20	795,803	-0.20(-0.79%)
Oct 20, 2017	25.61	25.72	25.37	25.39	945,249	+0.04(+0.17%)
Oct 19, 2017	25.07	25.37	24.89	25.35	948,255	+0.13(+0.52%)
Oct 18, 2017	25.25	25.33	25.13	25.22	1,304,797	+0.06(+0.24%)
Oct 17, 2017	25.19	25.43	25.02	25.16	1,245,918	-0.01(-0.03%)
Oct 16, 2017	24.84	25.18	24.70	25.17	1,565,851	+0.57(+2.33%)
Oct 13, 2017	24.79	24.98	24.59	24.60	932,654	-0.03(-0.14%)
Oct 12, 2017	24.48	24.85	24.30	24.63	1,136,188	-0.08(-0.32%)
Oct 11, 2017	24.67	24.71	24.51	24.71	739,430	+0.03(+0.14%)
Oct 10, 2017	24.68	24.78	24.41	24.67	854,122	+0.07(+0.28%)
Oct 09, 2017	24.80	24.87	24.51	24.61	543,390	-0.06(-0.25%)
Oct 06, 2017	24.67	24.80	24.51	24.67	785,940	-0.05(-0.21%)
Oct 05, 2017	24.74	24.83	24.63	24.72	717,154	+0.03(+0.11%)
Oct 04, 2017	24.37	24.94	24.36	24.69	2,086,438	+0.33(+1.35%)
Oct 03, 2017	25.16	25.30	24.34	24.36	3,159,056	-0.62(-2.47%)

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.