Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.25	16.98	16.24	16.90	2,427,966	+0.64(+3.95%)
Nov 27, 2013	15.97	16.31	15.95	16.26	4,192,804	+0.26(+1.61%)
Nov 26, 2013	16.12	16.21	15.97	16.00	3,884,741	-0.08(-0.47%)
Nov 25, 2013	16.20	16.21	15.97	16.08	1,123,547	-0.04(-0.26%)
Nov 22, 2013	16.13	16.19	15.94	16.12	1,242,299	+0.03(+0.21%)
Nov 21, 2013	15.87	16.30	15.81	16.09	1,548,409	+0.28(+1.79%)
Nov 20, 2013	15.99	16.09	15.75	15.80	2,125,573	-0.16(-0.99%)
Nov 19, 2013	16.16	16.29	15.82	15.96	2,441,772	-0.24(-1.49%)
Nov 18, 2013	16.25	16.47	16.13	16.20	2,419,617	+0.02(+0.10%)
Nov 15, 2013	16.12	16.24	16.02	16.19	2,105,649	+0.05(+0.31%)
Nov 14, 2013	16.13	16.25	15.97	16.14	2,164,880	+0.16(+0.99%)
Nov 12, 2013	16.04	16.24	15.94	15.98	1,647,471	-0.14(-0.88%)
Nov 11, 2013	16.10	16.21	16.00	16.12	1,711,997	+0.02(+0.16%)
Nov 08, 2013	15.70	16.16	15.70	16.09	3,552,070	+0.42(+2.66%)
Nov 07, 2013	16.08	16.19	15.65	15.68	3,780,544	-0.28(-1.72%)
Nov 06, 2013	16.49	16.49	15.90	15.95	2,682,513	-0.39(-2.40%)
Nov 05, 2013	16.05	16.44	15.83	16.34	4,813,400	+0.23(+1.44%)
Nov 04, 2013	16.13	16.21	15.97	16.11	3,003,487	+0.03(+0.21%)
Nov 01, 2013	16.29	16.44	15.91	16.08	5,094,746	-0.22(-1.33%)
Oct 31, 2013	15.70	16.47	15.57	16.29	8,313,172	+0.54(+3.43%)
Oct 30, 2013	15.94	16.04	15.40	15.75	8,113,228	-0.27(-1.71%)
Oct 29, 2013	17.32	17.46	15.80	16.03	21,604,324	-2.79(-14.84%)
Oct 28, 2013	18.97	19.03	18.70	18.82	2,125,801	-0.15(-0.79%)
Oct 25, 2013	19.17	19.20	18.71	18.97	1,690,699	-0.04(-0.22%)
Oct 24, 2013	19.10	19.10	18.75	19.01	2,219,857	+0.01(+0.04%)
Oct 23, 2013	19.37	19.49	18.81	19.00	2,449,001	-0.38(-1.97%)
Oct 22, 2013	19.04	19.50	18.98	19.39	3,189,322	+0.43(+2.28%)
Oct 21, 2013	19.02	19.10	18.86	18.95	1,154,012	+0.01(+0.04%)
Oct 18, 2013	19.05	19.10	18.90	18.95	1,276,794	+0.12(+0.62%)
Oct 17, 2013	18.64	18.92	18.60	18.83	1,270,649	+0.16(+0.85%)
Oct 16, 2013	18.73	18.82	18.62	18.67	1,547,035	+0.15(+0.81%)
Oct 15, 2013	18.77	18.80	18.41	18.52	2,005,535	-0.26(-1.37%)
Oct 14, 2013	18.46	18.84	18.38	18.78	2,009,847	+0.24(+1.30%)
Oct 11, 2013	18.36	18.62	18.36	18.54	1,404,040	+0.12(+0.68%)
Oct 10, 2013	18.51	18.61	18.33	18.41	1,900,132	+0.24(+1.33%)
Oct 09, 2013	18.05	18.23	17.86	18.17	2,172,103	+0.20(+1.11%)
Oct 08, 2013	18.58	18.66	17.92	17.97	3,681,055	-0.63(-3.40%)
Oct 07, 2013	18.67	18.78	18.55	18.61	1,778,784	-0.28(-1.50%)
Oct 04, 2013	18.67	18.99	18.63	18.89	1,217,557	+0.22(+1.20%)
Oct 03, 2013	19.02	19.15	18.56	18.66	2,631,773	-0.35(-1.84%)
Oct 02, 2013	18.90	19.15	18.87	19.01	2,024,040	-0.02(-0.09%)
Oct 01, 2013	19.00	19.29	18.86	19.03	1,710,900	-0.03(-0.17%)
Sep 27, 2013	18.93	19.17	18.93	19.06	1,334,194	-0.01(-0.04%)
Sep 26, 2013	19.05	19.26	18.98	19.07	1,550,580	+0.04(+0.22%)
Sep 25, 2013	19.01	19.23	18.97	19.03	1,202,966	+0.04(+0.22%)
Sep 24, 2013	18.76	19.15	18.74	18.99	2,108,309	+0.24(+1.29%)
Sep 23, 2013	18.75	18.81	18.49	18.75	1,682,425	-0.03(-0.18%)
Sep 20, 2013	19.09	19.12	18.74	18.78	1,980,715	-0.19(-1.01%)
Sep 19, 2013	18.70	19.07	18.70	18.97	2,221,148	+0.27(+1.42%)
Sep 18, 2013	18.70	18.88	18.55	18.70	1,674,170	+0.06(+0.31%)
Sep 17, 2013	18.46	18.71	18.41	18.65	1,660,635	+0.20(+1.08%)
Sep 16, 2013	18.61	18.55	18.36	18.45	1,004,363	+0.12(+0.68%)
Sep 13, 2013	18.33	18.38	18.11	18.32	985,626	+0.06(+0.32%)
Sep 12, 2013	18.41	18.46	18.11	18.26	1,394,578	-0.20(-1.08%)
Sep 11, 2013	18.72	18.82	18.37	18.46	1,504,074	-0.23(-1.25%)
Sep 10, 2013	18.61	18.79	18.51	18.70	1,861,017	+0.29(+1.58%)
Sep 09, 2013	18.21	18.59	18.18	18.41	2,159,813	+0.22(+1.23%)
Sep 06, 2013	18.45	18.45	17.89	18.18	1,299,527	-0.12(-0.64%)
Sep 05, 2013	18.09	18.31	18.07	18.30	1,244,638	+0.27(+1.52%)
Sep 04, 2013	17.59	18.11	17.47	18.02	1,288,801	+0.46(+2.60%)

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.