Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	26.28	26.75	26.05	26.65	1,938,874	+0.67(+2.59%)
Oct 30, 2017	26.17	26.21	25.70	25.98	1,641,017	-0.40(-1.52%)
Oct 27, 2017	26.03	26.68	25.57	26.38	2,552,074	+0.66(+2.58%)
Oct 26, 2017	25.17	25.80	25.17	25.71	2,735,225	+0.53(+2.12%)
Oct 25, 2017	25.51	25.60	24.73	25.18	1,631,808	-0.49(-1.91%)
Oct 24, 2017	25.77	25.96	25.64	25.67	1,206,271	+0.29(+1.14%)
Oct 23, 2017	25.62	25.70	25.35	25.38	789,955	-0.20(-0.79%)
Oct 20, 2017	25.80	25.91	25.56	25.58	938,303	+0.04(+0.17%)
Oct 19, 2017	25.26	25.56	25.08	25.54	941,287	+0.13(+0.52%)
Oct 18, 2017	25.43	25.51	25.31	25.41	1,295,210	+0.06(+0.24%)
Oct 17, 2017	25.37	25.61	25.21	25.35	1,236,764	-0.01(-0.03%)
Oct 16, 2017	25.02	25.36	24.88	25.36	1,554,346	+0.58(+2.33%)
Oct 13, 2017	24.97	25.16	24.77	24.78	925,801	-0.04(-0.14%)
Oct 12, 2017	24.66	25.04	24.48	24.81	1,127,840	-0.08(-0.32%)
Oct 11, 2017	24.85	24.90	24.69	24.89	733,997	+0.04(+0.14%)
Oct 10, 2017	24.87	24.96	24.59	24.86	847,846	+0.07(+0.28%)
Oct 09, 2017	24.98	25.06	24.69	24.79	539,398	-0.06(-0.25%)
Oct 06, 2017	24.86	24.98	24.69	24.85	780,165	-0.05(-0.21%)
Oct 05, 2017	24.93	25.01	24.81	24.90	711,884	+0.03(+0.11%)
Oct 04, 2017	24.55	25.13	24.54	24.87	2,071,108	+0.33(+1.35%)
Oct 03, 2017	25.35	25.49	24.53	24.54	3,135,845	-0.62(-2.47%)
Oct 02, 2017	24.53	25.19	24.50	25.16	1,315,853	+0.73(+2.97%)
Sep 29, 2017	24.45	24.62	24.26	24.44	916,361	-0.05(-0.21%)
Sep 28, 2017	24.53	24.64	24.27	24.49	1,387,901	-0.05(-0.21%)
Sep 27, 2017	24.39	24.69	24.13	24.54	1,370,920	+0.26(+1.08%)
Sep 26, 2017	24.25	24.42	24.08	24.28	2,500,709	+0.17(+0.69%)
Sep 25, 2017	23.70	24.13	23.63	24.11	1,322,693	+0.29(+1.21%)
Sep 22, 2017	23.48	23.95	23.42	23.83	989,011	+0.36(+1.53%)
Sep 21, 2017	23.37	23.49	23.25	23.47	823,536	+0.10(+0.45%)
Sep 20, 2017	23.41	23.54	23.29	23.36	1,138,180	-0.05(-0.22%)
Sep 19, 2017	23.21	23.47	23.13	23.42	888,407	+0.22(+0.94%)
Sep 18, 2017	23.42	23.54	23.04	23.20	1,256,141	+0.07(+0.30%)
Sep 15, 2017	22.77	23.16	22.67	23.13	2,050,998	+0.40(+1.77%)
Sep 14, 2017	21.99	22.79	21.99	22.72	1,435,759	+0.66(+3.01%)
Sep 13, 2017	21.73	22.10	21.68	22.06	1,210,521	+0.28(+1.28%)
Sep 12, 2017	21.44	21.79	21.32	21.78	999,502	+0.47(+2.21%)
Sep 11, 2017	21.33	21.53	21.26	21.31	947,377	+0.13(+0.62%)
Sep 08, 2017	21.07	21.25	20.98	21.18	1,022,923	+0.04(+0.21%)
Sep 07, 2017	21.21	21.22	21.03	21.13	747,142	-0.03(-0.12%)
Sep 06, 2017	21.03	21.24	20.98	21.16	1,128,497	+0.26(+1.25%)
Sep 05, 2017	21.27	21.39	20.84	20.90	863,252	-0.38(-1.81%)
Sep 01, 2017	21.16	21.36	21.07	21.28	1,319,903	+0.24(+1.16%)
Aug 31, 2017	20.89	21.16	20.89	21.04	1,031,362	+0.28(+1.35%)
Aug 30, 2017	20.15	20.77	20.12	20.76	1,129,791	+0.64(+3.17%)
Aug 29, 2017	19.71	20.23	19.61	20.12	1,228,721	+0.23(+1.14%)
Aug 28, 2017	19.89	19.95	19.80	19.89	1,620,906	+0.01(+0.04%)
Aug 25, 2017	20.10	20.16	19.86	19.88	965,825	-0.04(-0.22%)
Aug 24, 2017	20.02	20.11	19.85	19.93	1,092,764	+0.02(+0.09%)
Aug 23, 2017	20.02	20.31	19.90	19.91	1,348,467	-0.31(-1.51%)
Aug 22, 2017	20.20	20.34	20.14	20.22	1,628,080	+0.14(+0.70%)
Aug 21, 2017	19.95	20.10	19.82	20.08	970,122	+0.12(+0.61%)
Aug 18, 2017	19.78	20.11	19.67	19.95	1,047,143	+0.03(+0.18%)
Aug 17, 2017	20.55	20.72	19.91	19.92	1,690,086	-0.75(-3.64%)
Aug 16, 2017	20.77	21.10	20.67	20.67	1,274,385	+0.03(+0.13%)
Aug 15, 2017	20.74	20.76	20.57	20.64	830,042	+0.01(+0.04%)
Aug 14, 2017	20.76	20.79	20.54	20.64	968,789	+0.10(+0.51%)
Aug 11, 2017	20.37	20.83	20.35	20.53	2,068,730	-0.21(-1.01%)
Aug 10, 2017	21.10	21.17	20.72	20.74	2,106,727	-0.50(-2.35%)
Aug 09, 2017	21.20	21.40	21.08	21.24	1,103,366	-0.23(-1.06%)
Aug 08, 2017	21.25	21.53	21.20	21.47	1,483,534	+0.20(+0.94%)
Aug 07, 2017	21.14	21.36	21.08	21.27	1,124,617	+0.12(+0.58%)
Aug 04, 2017	20.78	21.14	20.74	21.14	1,085,355	+0.37(+1.76%)
Aug 03, 2017	20.50	21.00	20.50	20.78	2,115,131	+0.29(+1.40%)
Aug 02, 2017	20.59	20.78	20.35	20.49	1,807,247	-0.19(-0.93%)

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.