Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	15.71	16.47	15.57	16.30	8,311,750	+0.54(+3.43%)
Oct 30, 2013	15.95	16.04	15.40	15.76	8,111,840	-0.27(-1.71%)
Oct 29, 2013	17.32	17.46	15.80	16.03	21,600,628	-2.79(-14.84%)
Oct 28, 2013	18.97	19.03	18.71	18.82	2,125,438	-0.15(-0.79%)
Oct 25, 2013	19.17	19.20	18.72	18.97	1,690,410	-0.04(-0.22%)
Oct 24, 2013	19.10	19.11	18.76	19.02	2,219,477	+0.01(+0.04%)
Oct 23, 2013	19.37	19.50	18.82	19.01	2,448,582	-0.38(-1.97%)
Oct 22, 2013	19.04	19.51	18.99	19.39	3,188,777	+0.43(+2.28%)
Oct 21, 2013	19.02	19.10	18.87	18.96	1,153,815	+0.01(+0.04%)
Oct 18, 2013	19.06	19.11	18.90	18.95	1,276,575	+0.12(+0.62%)
Oct 17, 2013	18.64	18.93	18.60	18.83	1,270,432	+0.16(+0.85%)
Oct 16, 2013	18.73	18.82	18.62	18.67	1,546,771	+0.15(+0.81%)
Oct 15, 2013	18.77	18.81	18.42	18.53	2,005,191	-0.26(-1.37%)
Oct 14, 2013	18.47	18.85	18.38	18.78	2,009,503	+0.24(+1.30%)
Oct 11, 2013	18.36	18.62	18.36	18.54	1,403,800	+0.12(+0.68%)
Oct 10, 2013	18.51	18.62	18.33	18.42	1,899,807	+0.24(+1.33%)
Oct 09, 2013	18.05	18.23	17.86	18.18	2,171,732	+0.20(+1.11%)
Oct 08, 2013	18.58	18.67	17.93	17.98	3,680,426	-0.63(-3.40%)
Oct 07, 2013	18.67	18.78	18.55	18.61	1,778,480	-0.28(-1.50%)
Oct 04, 2013	18.67	18.99	18.63	18.89	1,217,349	+0.22(+1.20%)
Oct 03, 2013	19.02	19.16	18.56	18.67	2,631,323	-0.35(-1.84%)
Oct 02, 2013	18.90	19.16	18.87	19.02	2,023,694	-0.02(-0.09%)
Oct 01, 2013	19.00	19.29	18.87	19.03	1,710,607	-0.03(-0.17%)
Sep 27, 2013	18.93	19.17	18.93	19.07	1,333,965	-0.01(-0.04%)
Sep 26, 2013	19.06	19.27	18.98	19.07	1,550,315	+0.04(+0.22%)
Sep 25, 2013	19.02	19.23	18.97	19.03	1,202,760	+0.04(+0.22%)
Sep 24, 2013	18.77	19.15	18.75	18.99	2,107,948	+0.24(+1.29%)
Sep 23, 2013	18.76	18.82	18.49	18.75	1,682,137	-0.03(-0.18%)
Sep 20, 2013	19.09	19.12	18.74	18.78	1,980,376	-0.19(-1.01%)
Sep 19, 2013	18.71	19.07	18.71	18.97	2,220,768	+0.27(+1.42%)
Sep 18, 2013	18.70	18.88	18.55	18.71	1,673,884	+0.06(+0.31%)
Sep 17, 2013	18.47	18.72	18.42	18.65	1,660,351	+0.20(+1.08%)
Sep 16, 2013	18.61	18.55	18.37	18.45	1,004,191	+0.12(+0.68%)
Sep 13, 2013	18.33	18.38	18.12	18.33	985,457	+0.06(+0.32%)
Sep 12, 2013	18.41	18.47	18.12	18.27	1,394,339	-0.20(-1.08%)
Sep 11, 2013	18.72	18.82	18.38	18.47	1,503,817	-0.23(-1.24%)
Sep 10, 2013	18.62	18.79	18.51	18.70	1,860,699	+0.29(+1.58%)
Sep 09, 2013	18.21	18.59	18.18	18.41	2,159,444	+0.22(+1.23%)
Sep 06, 2013	18.45	18.45	17.89	18.18	1,299,305	-0.12(-0.64%)
Sep 05, 2013	18.09	18.32	18.08	18.30	1,244,425	+0.27(+1.52%)
Sep 04, 2013	17.59	18.12	17.48	18.03	1,288,581	+0.46(+2.60%)
Sep 03, 2013	17.70	17.92	17.39	17.57	1,813,684	+0.14(+0.81%)
Aug 30, 2013	17.75	17.77	17.37	17.43	1,385,294	-0.31(-1.73%)
Aug 29, 2013	17.53	17.87	17.51	17.74	1,031,745	+0.22(+1.23%)
Aug 28, 2013	17.45	17.67	17.18	17.52	1,776,790	+0.04(+0.24%)
Aug 27, 2013	17.85	17.94	17.39	17.48	2,507,523	-0.70(-3.84%)
Aug 26, 2013	18.25	18.46	18.11	18.18	1,343,362	-0.06(-0.32%)
Aug 23, 2013	18.33	18.39	18.08	18.23	1,260,337	-0.03(-0.18%)
Aug 22, 2013	18.08	18.48	18.08	18.27	1,098,195	+0.24(+1.34%)
Aug 21, 2013	18.18	18.29	17.91	18.03	1,422,995	-0.17(-0.91%)
Aug 20, 2013	17.86	18.22	17.69	18.19	1,466,326	+0.37(+2.10%)
Aug 19, 2013	18.07	18.13	17.69	17.82	1,889,507	-0.28(-1.56%)
Aug 16, 2013	17.98	18.26	17.96	18.10	1,229,997	+0.02(+0.14%)
Aug 15, 2013	18.47	18.48	18.01	18.08	1,683,589	-0.61(-3.25%)
Aug 14, 2013	18.79	18.87	18.57	18.68	1,875,410	-0.07(-0.40%)
Aug 13, 2013	18.81	18.95	18.60	18.76	2,255,688	+0.02(+0.13%)
Aug 12, 2013	18.17	18.85	18.07	18.73	2,922,271	+0.52(+2.83%)
Aug 09, 2013	18.20	18.30	18.08	18.22	1,762,813	+0.06(+0.32%)
Aug 08, 2013	17.87	18.22	17.86	18.16	1,163,793	+0.48(+2.73%)
Aug 07, 2013	17.97	18.03	17.68	17.68	1,222,041	-0.41(-2.25%)
Aug 06, 2013	18.03	18.13	17.86	18.08	2,048,188	+0.02(+0.14%)
Aug 05, 2013	18.17	18.30	18.04	18.06	1,641,080	-0.07(-0.37%)
Aug 02, 2013	18.08	18.27	18.05	18.13	1,996,948	-0.10(-0.55%)

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.