Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.81	18.08	17.72	17.83	1,012,894	-0.09(-0.52%)
Nov 26, 2014	18.14	17.92	17.92	17.92	1,043,613	-0.20(-1.11%)
Nov 25, 2014	18.08	18.19	17.86	18.13	1,919,917	+0.13(+0.75%)
Nov 24, 2014	17.96	18.09	17.85	17.99	1,251,887	+0.15(+0.85%)
Nov 21, 2014	18.19	18.23	17.77	17.84	1,672,056	-0.03(-0.19%)
Nov 20, 2014	17.59	18.06	17.50	17.87	1,771,773	+0.13(+0.76%)
Nov 19, 2014	18.09	18.09	17.61	17.74	1,536,168	-0.02(-0.10%)
Nov 18, 2014	17.55	17.95	17.54	17.76	1,894,533	+0.29(+1.64%)
Nov 17, 2014	17.40	17.57	17.30	17.47	1,117,739	+0.10(+0.58%)
Nov 14, 2014	17.33	17.54	17.22	17.37	1,249,175	+0.04(+0.24%)
Nov 13, 2014	17.55	17.63	17.24	17.33	1,442,730	-0.25(-1.44%)
Nov 12, 2014	17.05	17.80	16.95	17.58	3,208,488	+0.57(+3.36%)
Nov 11, 2014	17.03	17.12	16.86	17.01	1,418,172	-0.02(-0.10%)
Nov 10, 2014	17.09	17.25	16.86	17.02	1,723,088	-0.07(-0.39%)
Nov 07, 2014	17.27	17.41	16.99	17.09	2,619,578	-0.23(-1.36%)
Nov 06, 2014	17.10	17.33	17.09	17.33	2,184,785	+0.19(+1.13%)
Nov 05, 2014	17.00	17.17	16.91	17.13	2,937,619	+0.41(+2.46%)
Nov 04, 2014	16.86	16.96	16.40	16.72	2,802,520	-0.23(-1.34%)
Nov 03, 2014	17.14	17.24	16.84	16.95	1,844,019	-0.22(-1.27%)
Oct 31, 2014	17.27	17.35	16.95	17.17	3,958,400	+0.30(+1.79%)
Oct 30, 2014	16.52	16.92	16.34	16.86	2,530,083	+0.32(+1.93%)
Oct 29, 2014	16.92	17.05	16.45	16.55	2,192,883	-0.25(-1.50%)
Oct 28, 2014	16.34	16.81	16.29	16.80	3,149,441	+0.62(+3.84%)
Oct 27, 2014	16.71	16.78	16.13	16.18	3,706,479	-0.60(-3.60%)
Oct 24, 2014	17.29	17.33	16.71	16.78	3,618,276	-0.47(-2.72%)
Oct 23, 2014	15.82	17.49	15.41	17.25	11,760,551	+2.58(+17.55%)
Oct 22, 2014	14.93	15.12	14.65	14.67	4,313,546	-0.25(-1.69%)
Oct 21, 2014	14.73	15.04	14.69	14.93	4,740,196	+0.24(+1.66%)
Oct 20, 2014	14.80	14.87	14.61	14.68	2,813,551	-0.20(-1.35%)
Oct 17, 2014	15.07	15.29	14.82	14.88	3,044,339	+0.03(+0.23%)
Oct 16, 2014	14.37	15.13	14.37	14.85	5,614,440	+0.17(+1.14%)
Oct 15, 2014	14.26	14.78	14.10	14.68	2,602,782	+0.15(+1.04%)
Oct 14, 2014	14.59	14.93	14.41	14.53	3,337,602	+0.09(+0.64%)
Oct 13, 2014	15.16	15.22	14.41	14.44	5,158,900	-0.70(-4.65%)
Oct 10, 2014	15.43	15.62	15.13	15.14	3,535,927	-0.38(-2.43%)
Oct 09, 2014	15.97	16.03	15.51	15.52	1,716,085	-0.50(-3.14%)
Oct 08, 2014	15.94	16.06	15.62	16.03	2,785,693	+0.08(+0.53%)
Oct 07, 2014	16.18	16.32	15.94	15.94	2,037,388	-0.39(-2.36%)
Oct 06, 2014	16.45	16.55	16.22	16.33	2,106,897	-0.08(-0.46%)
Oct 03, 2014	16.31	16.50	16.24	16.40	3,021,579	+0.28(+1.72%)
Oct 02, 2014	16.17	16.22	15.83	16.13	2,867,136	-0.05(-0.31%)
Oct 01, 2014	16.06	16.46	16.00	16.18	3,206,469	+0.09(+0.57%)
Sep 30, 2014	16.55	16.55	15.88	16.08	4,127,622	-0.50(-2.99%)
Sep 29, 2014	16.84	17.00	16.53	16.58	1,583,571	-0.44(-2.56%)
Sep 26, 2014	16.93	17.03	16.78	17.02	1,785,429	+0.10(+0.59%)
Sep 25, 2014	17.23	17.24	16.88	16.92	1,404,587	-0.39(-2.23%)
Sep 24, 2014	17.12	17.33	16.92	17.30	1,378,615	+0.21(+1.23%)
Sep 23, 2014	17.28	17.36	17.09	17.09	1,511,523	-0.30(-1.74%)
Sep 22, 2014	17.43	17.49	17.19	17.39	2,384,288	-0.07(-0.38%)
Sep 19, 2014	17.92	17.93	17.43	17.46	2,339,584	-0.39(-2.21%)
Sep 18, 2014	17.77	17.91	17.73	17.85	1,672,252	+0.13(+0.76%)
Sep 17, 2014	17.76	17.91	17.68	17.72	2,689,428	+0.00(+0.00%)
Sep 16, 2014	18.04	18.04	17.71	17.72	2,384,261	-0.33(-1.81%)
Sep 15, 2014	18.26	18.27	17.92	18.05	1,779,218	-0.24(-1.33%)
Sep 12, 2014	18.54	18.54	18.16	18.29	2,225,585	-0.26(-1.40%)
Sep 11, 2014	18.53	18.67	18.38	18.55	1,522,626	-0.07(-0.36%)
Sep 10, 2014	18.82	18.89	18.50	18.62	2,280,327	-0.20(-1.07%)
Sep 09, 2014	18.96	19.02	18.82	18.82	2,079,692	-0.23(-1.19%)
Sep 08, 2014	19.04	19.21	18.87	19.05	1,415,453	-0.07(-0.35%)
Sep 05, 2014	19.13	19.16	18.84	19.11	2,099,013	-0.07(-0.35%)
Sep 04, 2014	19.28	19.38	19.06	19.18	1,823,405	-0.06(-0.31%)
Sep 03, 2014	19.47	19.56	19.21	19.24	1,466,553	-0.10(-0.52%)

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.