Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.79	15.97	15.64	15.80	1,586,017	+0.13(+0.85%)
Mar 28, 2019	15.42	15.85	15.39	15.67	1,928,766	+0.34(+2.21%)
Mar 27, 2019	15.24	15.42	15.06	15.33	1,611,725	+0.16(+1.06%)
Mar 26, 2019	15.08	15.35	14.98	15.17	1,902,089	+0.20(+1.31%)
Mar 25, 2019	14.82	15.23	14.70	14.97	2,151,290	+0.19(+1.27%)
Mar 22, 2019	15.87	15.93	14.78	14.78	2,391,377	-1.31(-8.14%)
Mar 21, 2019	15.79	16.25	15.76	16.09	2,063,838	+0.28(+1.75%)
Mar 20, 2019	16.23	16.27	15.62	15.82	1,832,069	-0.44(-2.68%)
Mar 19, 2019	16.73	17.01	16.22	16.25	1,334,722	-0.31(-1.88%)
Mar 18, 2019	16.28	16.60	16.20	16.57	3,136,382	+0.32(+1.97%)
Mar 15, 2019	16.14	16.33	16.04	16.25	2,942,430	+0.17(+1.05%)
Mar 14, 2019	16.35	16.51	15.91	16.08	2,007,690	-0.36(-2.17%)
Mar 13, 2019	16.95	17.00	16.40	16.43	3,282,515	-0.41(-2.43%)
Mar 12, 2019	16.72	16.92	16.59	16.84	1,878,206	+0.15(+0.91%)
Mar 11, 2019	16.46	16.96	16.41	16.69	3,035,386	+0.24(+1.46%)
Mar 08, 2019	16.59	16.84	16.40	16.45	2,023,447	-0.37(-2.17%)
Mar 07, 2019	16.64	16.98	16.42	16.82	2,110,196	+0.11(+0.64%)
Mar 06, 2019	17.09	17.23	16.71	16.71	2,246,418	-0.42(-2.44%)
Mar 05, 2019	17.30	17.41	17.05	17.13	1,229,111	-0.18(-1.03%)
Mar 04, 2019	17.62	17.64	17.16	17.31	1,451,893	-0.24(-1.37%)
Mar 01, 2019	17.73	18.00	17.32	17.55	2,032,204	-0.04(-0.25%)
Feb 28, 2019	17.93	17.95	17.47	17.59	4,237,591	-0.32(-1.79%)
Feb 27, 2019	17.88	18.10	17.75	17.91	1,822,585	+0.03(+0.15%)
Feb 26, 2019	18.09	18.33	17.87	17.88	2,147,484	-0.30(-1.66%)
Feb 25, 2019	18.44	18.55	18.12	18.19	2,561,002	-0.16(-0.87%)
Feb 22, 2019	17.83	18.35	17.70	18.35	2,113,283	+0.67(+3.81%)
Feb 21, 2019	17.72	18.16	17.57	17.67	2,600,357	-0.03(-0.15%)
Feb 20, 2019	17.90	18.08	17.49	17.70	3,233,495	-0.07(-0.40%)
Feb 19, 2019	17.13	17.93	17.03	17.77	4,458,091	+0.83(+4.92%)
Feb 15, 2019	15.62	17.07	15.55	16.94	5,027,467	+1.60(+10.40%)
Feb 14, 2019	14.92	15.39	14.85	15.34	2,681,450	+0.22(+1.47%)
Feb 13, 2019	15.29	15.50	15.08	15.12	1,671,934	-0.05(-0.35%)
Feb 12, 2019	14.98	15.43	14.98	15.17	2,313,804	+0.35(+2.39%)
Feb 11, 2019	14.72	14.92	14.50	14.82	1,979,545	+0.13(+0.90%)
Feb 08, 2019	14.86	14.97	14.30	14.69	1,652,691	-0.34(-2.24%)
Feb 07, 2019	15.46	15.52	14.81	15.02	1,927,726	-0.63(-4.02%)
Feb 06, 2019	15.83	15.93	15.61	15.65	945,880	-0.15(-0.95%)
Feb 05, 2019	15.74	15.88	15.61	15.80	990,603	+0.07(+0.45%)
Feb 04, 2019	15.87	15.87	15.57	15.73	1,659,305	-0.14(-0.89%)
Feb 01, 2019	15.59	15.89	15.47	15.87	1,483,100	+0.26(+1.65%)
Jan 31, 2019	15.78	15.81	15.54	15.62	1,577,956	-0.18(-1.12%)
Jan 30, 2019	15.63	15.79	15.30	15.79	2,637,527	+0.22(+1.42%)
Jan 29, 2019	15.60	15.88	15.47	15.57	1,990,384	+0.12(+0.80%)
Jan 28, 2019	15.51	15.68	15.32	15.45	2,624,733	-0.31(-1.97%)
Jan 25, 2019	15.54	15.82	15.45	15.76	1,368,347	+0.44(+2.89%)
Jan 24, 2019	14.99	15.38	14.96	15.31	1,318,684	+0.35(+2.31%)
Jan 23, 2019	15.37	15.44	14.85	14.97	1,870,895	-0.36(-2.37%)
Jan 22, 2019	15.41	15.76	15.22	15.33	2,245,668	-0.41(-2.59%)
Jan 18, 2019	15.37	15.76	15.29	15.74	3,251,334	+0.55(+3.62%)
Jan 17, 2019	14.82	15.21	14.73	15.19	1,819,140	+0.27(+1.84%)
Jan 16, 2019	14.63	15.12	14.63	14.92	1,994,094	+0.22(+1.51%)
Jan 15, 2019	14.70	15.27	14.28	14.69	2,430,940	+0.16(+1.10%)
Jan 14, 2019	14.07	14.65	13.90	14.53	2,396,798	+0.40(+2.82%)
Jan 11, 2019	14.45	14.57	13.93	14.14	1,551,704	-0.25(-1.73%)
Jan 10, 2019	14.15	14.41	14.01	14.38	2,062,621	+0.14(+1.00%)
Jan 09, 2019	13.98	14.39	13.83	14.24	1,658,976	+0.37(+2.68%)
Jan 08, 2019	13.83	13.98	13.57	13.87	2,059,183	+0.33(+2.42%)
Jan 07, 2019	13.18	13.66	12.86	13.54	3,196,888	+0.40(+3.03%)
Jan 04, 2019	12.62	13.19	12.38	13.14	2,086,315	+1.09(+9.04%)
Jan 03, 2019	12.24	12.53	11.84	12.05	1,476,191	-0.22(-1.81%)

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.