Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.16	29.16	28.45	28.68	1,258,022	-0.20(-0.69%)
Jan 30, 2018	28.63	28.68	28.46	28.88	2,715,502	+0.00(+0.00%)
Jan 29, 2018	29.10	29.43	28.88	28.88	815,762	-0.35(-1.19%)
Jan 26, 2018	29.08	29.23	28.70	29.23	1,180,373	+0.35(+1.20%)
Jan 25, 2018	29.47	29.58	28.72	28.88	1,111,907	-0.43(-1.48%)
Jan 24, 2018	29.20	29.47	28.85	29.31	1,307,503	+0.38(+1.32%)
Jan 23, 2018	28.92	28.95	28.52	28.93	1,022,666	-0.07(-0.24%)
Jan 22, 2018	29.28	29.28	28.65	29.00	991,818	-0.13(-0.45%)
Jan 19, 2018	29.28	29.33	28.75	29.13	1,739,464	-0.15(-0.50%)
Jan 18, 2018	29.68	29.96	28.96	29.28	1,203,160	-0.76(-2.52%)
Jan 17, 2018	29.56	30.30	29.35	30.03	1,245,962	+0.54(+1.83%)
Jan 16, 2018	30.42	30.66	29.35	29.49	2,243,609	-0.83(-2.72%)
Jan 12, 2018		30.32	30.32	30.32	0	+0.54(+1.81%)
Jan 11, 2018	28.93	29.88	28.84	29.78	1,332,083	+0.88(+3.04%)
Jan 10, 2018			28.76	28.90	1,730,553	-0.78(-2.64%)
Jan 09, 2018	29.82	30.06	29.52	29.69	1,564,343	-0.03(-0.09%)
Jan 08, 2018	30.08	30.22	29.64	29.71	1,563,182	-0.16(-0.52%)
Jan 05, 2018	29.16	29.93	29.13	29.87	1,631,796	+0.92(+3.18%)
Jan 04, 2018	28.11	28.97	28.08	28.95	2,461,751	+0.99(+3.54%)
Jan 03, 2018	27.76	27.98	27.58	27.96	2,417,801	+0.27(+0.97%)
Jan 02, 2018	27.90	28.13	27.63	27.69	2,296,247	-0.14(-0.50%)
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%)

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.