Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	15.90	15.93	15.66	15.73	1,566,362	-0.18(-1.12%)
Jan 30, 2019	15.75	15.91	15.41	15.91	2,618,147	+0.22(+1.42%)
Jan 29, 2019	15.71	16.00	15.59	15.69	1,975,760	+0.12(+0.80%)
Jan 28, 2019	15.62	15.79	15.43	15.56	2,605,448	-0.31(-1.97%)
Jan 25, 2019	15.66	15.94	15.56	15.87	1,358,293	+0.45(+2.89%)
Jan 24, 2019	15.10	15.49	15.07	15.43	1,308,995	+0.35(+2.31%)
Jan 23, 2019	15.48	15.56	14.96	15.08	1,857,149	-0.37(-2.37%)
Jan 22, 2019	15.53	15.87	15.33	15.45	2,229,168	-0.41(-2.59%)
Jan 18, 2019	15.48	15.87	15.40	15.86	3,227,445	+0.55(+3.62%)
Jan 17, 2019	14.93	15.32	14.84	15.30	1,805,774	+0.28(+1.84%)
Jan 16, 2019	14.74	15.23	14.74	15.03	1,979,442	+0.22(+1.51%)
Jan 15, 2019	14.81	15.38	14.38	14.80	2,413,078	+0.16(+1.10%)
Jan 14, 2019	14.18	14.76	14.00	14.64	2,379,188	+0.40(+2.82%)
Jan 11, 2019	14.56	14.68	14.04	14.24	1,540,303	-0.25(-1.73%)
Jan 10, 2019	14.26	14.52	14.12	14.49	2,047,466	+0.14(+1.00%)
Jan 09, 2019	14.08	14.50	13.93	14.35	1,646,786	+0.38(+2.68%)
Jan 08, 2019	13.94	14.08	13.67	13.97	2,044,053	+0.33(+2.42%)
Jan 07, 2019	13.28	13.76	12.95	13.64	3,173,399	+0.40(+3.03%)
Jan 04, 2019	12.71	13.29	12.47	13.24	2,070,986	+1.10(+9.04%)
Jan 03, 2019	12.33	12.62	11.93	12.14	1,465,345	-0.22(-1.81%)
Jan 02, 2019	11.90	12.46	11.79	12.37	2,611,072	+0.20(+1.61%)
Dec 31, 2018	12.17	12.26	11.70	12.17	1,060,806	+0.10(+0.81%)
Dec 28, 2018	12.10	12.27	11.89	12.07	1,572,000	-0.01(-0.07%)
Dec 27, 2018	11.99	12.21	11.50	12.08	1,938,592	-0.19(-1.53%)
Dec 26, 2018	11.69	12.28	11.29	12.27	2,450,625	+0.68(+5.85%)
Dec 24, 2018	11.61	11.90	11.33	11.59	1,102,024	-0.11(-0.92%)
Dec 21, 2018	12.23	12.62	11.70	11.70	5,602,191	-0.54(-4.38%)
Dec 20, 2018	12.19	12.54	11.95	12.23	1,865,573	+0.10(+0.81%)
Dec 19, 2018	12.43	12.78	12.05	12.13	1,796,696	-0.25(-2.02%)
Dec 18, 2018	12.52	12.85	12.31	12.38	1,693,169	+0.05(+0.43%)
Dec 17, 2018	12.13	12.94	12.05	12.33	2,185,599	+0.18(+1.47%)
Dec 14, 2018	12.17	12.54	12.06	12.15	1,672,357	-0.04(-0.37%)
Dec 13, 2018	12.25	12.53	12.06	12.20	2,269,235	-0.03(-0.22%)
Dec 12, 2018	12.73	12.78	12.20	12.22	2,024,370	-0.29(-2.28%)
Dec 11, 2018	12.78	12.89	12.40	12.51	2,135,984	+0.27(+2.19%)
Dec 10, 2018	12.16	12.33	11.71	12.24	2,231,103	+0.01(+0.07%)
Dec 07, 2018	12.77	13.11	12.17	12.23	1,987,990	-0.55(-4.33%)
Dec 06, 2018	12.45	12.88	12.31	12.79	2,964,257	+0.11(+0.85%)
Dec 04, 2018	13.29	13.50	12.63	12.68	1,905,441	-0.67(-5.02%)
Dec 03, 2018	13.35	13.55	13.18	13.35	1,981,839	+0.39(+3.03%)
Nov 30, 2018	12.65	13.04	12.55	12.95	1,566,736	+0.22(+1.75%)
Nov 29, 2018	13.27	13.34	12.67	12.73	1,328,683	-0.58(-4.36%)
Nov 28, 2018	12.92	13.35	12.77	13.31	1,204,943	+0.40(+3.11%)
Nov 27, 2018	13.28	13.45	12.81	12.91	1,354,511	-0.47(-3.54%)
Nov 26, 2018	13.10	13.45	13.04	13.38	2,387,821	+0.39(+3.02%)
Nov 23, 2018	12.76	13.14	12.74	12.99	512,986	+0.08(+0.62%)
Nov 21, 2018		12.91	12.91	12.91	0	+0.55(+4.48%)
Nov 20, 2018	12.87	13.08	12.28	12.36	1,994,700	-0.68(-5.21%)
Nov 19, 2018	13.06	13.30	12.93	13.04	1,172,815	-0.08(-0.61%)
Nov 16, 2018	13.04	13.43	12.94	13.12	2,360,521	-0.04(-0.34%)
Nov 15, 2018	12.74	13.18	12.44	13.16	1,815,171	+0.29(+2.22%)
Nov 14, 2018	12.67	13.00	12.59	12.87	4,014,523	+0.44(+3.52%)
Nov 13, 2018	12.77	13.00	12.41	12.44	3,177,763	-0.21(-1.62%)
Nov 12, 2018	12.77	12.99	12.56	12.64	1,610,818	-0.09(-0.70%)
Nov 09, 2018	13.11	13.14	12.56	12.73	3,027,179	-0.58(-4.36%)
Nov 08, 2018	13.47	13.82	13.24	13.31	2,064,821	-0.23(-1.71%)
Nov 07, 2018	13.23	13.63	12.77	13.54	2,524,602	+0.27(+2.07%)
Nov 06, 2018	13.27	13.62	13.04	13.27	2,227,488	-0.04(-0.27%)
Nov 05, 2018	13.91	14.22	13.17	13.30	2,618,953	-0.64(-4.58%)
Nov 02, 2018	14.24	14.24	13.38	13.94	3,993,169	-0.04(-0.25%)

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.