Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.11	29.29	28.74	28.93	1,320,986	+0.13(+0.46%)
Nov 29, 2017	28.72	29.00	28.60	28.80	1,364,600	+0.07(+0.24%)
Nov 28, 2017	28.19	28.74	28.16	28.73	1,661,298	+0.62(+2.21%)
Nov 27, 2017	27.77	28.25	27.71	28.11	2,392,926	+0.37(+1.33%)
Nov 24, 2017	27.96	28.05	27.70	27.74	316,393	-0.12(-0.44%)
Nov 22, 2017	27.96	28.07	27.67	27.86	933,118	-0.04(-0.16%)
Nov 21, 2017	27.86	28.14	27.75	27.90	1,070,004	+0.16(+0.57%)
Nov 20, 2017	27.29	27.84	27.24	27.75	1,033,033	+0.45(+1.64%)
Nov 17, 2017	26.80	27.66	26.57	27.30	1,573,365	+0.16(+0.58%)
Nov 16, 2017	26.68	27.24	26.64	27.14	1,077,379	+0.60(+2.24%)
Nov 15, 2017	26.75	26.87	26.40	26.55	1,733,085	-0.41(-1.53%)
Nov 14, 2017	26.58	26.98	26.35	26.96	1,855,474	+0.12(+0.46%)
Nov 13, 2017	26.85	27.02	26.68	26.84	1,720,781	+0.07(+0.26%)
Nov 10, 2017	26.68	26.91	26.56	26.77	1,718,494	-0.01(-0.03%)
Nov 09, 2017	26.90	27.05	26.56	26.77	1,204,791	-0.48(-1.77%)
Nov 08, 2017	26.78	27.30	26.67	27.26	1,374,965	+0.31(+1.17%)
Nov 07, 2017	26.95	27.11	26.70	26.94	1,522,012	-0.04(-0.16%)
Nov 06, 2017	27.41	27.61	26.94	26.99	1,375,549	-0.40(-1.47%)
Nov 03, 2017	27.41	27.89	27.38	27.39	2,255,622	-0.03(-0.10%)
Nov 02, 2017	26.90	27.45	26.75	27.41	1,839,018	+0.43(+1.59%)
Nov 01, 2017	27.04	27.34	26.72	26.99	2,351,867	+0.34(+1.28%)
Oct 31, 2017	26.28	26.75	26.04	26.64	1,939,205	+0.67(+2.59%)
Oct 30, 2017	26.16	26.21	25.70	25.97	1,641,297	-0.40(-1.52%)
Oct 27, 2017	26.02	26.67	25.57	26.37	2,552,510	+0.66(+2.58%)
Oct 26, 2017	25.17	25.80	25.17	25.71	2,735,692	+0.53(+2.12%)
Oct 25, 2017	25.51	25.60	24.72	25.18	1,632,087	-0.49(-1.91%)
Oct 24, 2017	25.76	25.95	25.63	25.67	1,206,477	+0.29(+1.14%)
Oct 23, 2017	25.61	25.69	25.34	25.38	790,090	-0.20(-0.79%)
Oct 20, 2017	25.80	25.90	25.55	25.58	938,464	+0.04(+0.17%)
Oct 19, 2017	25.25	25.55	25.07	25.53	941,448	+0.13(+0.52%)
Oct 18, 2017	25.43	25.51	25.31	25.40	1,295,432	+0.06(+0.24%)
Oct 17, 2017	25.37	25.61	25.20	25.34	1,236,975	-0.01(-0.03%)
Oct 16, 2017	25.02	25.36	24.88	25.35	1,554,611	+0.58(+2.33%)
Oct 13, 2017	24.97	25.16	24.77	24.77	925,960	-0.04(-0.14%)
Oct 12, 2017	24.65	25.03	24.48	24.81	1,128,033	-0.08(-0.32%)
Oct 11, 2017	24.84	24.89	24.69	24.89	734,122	+0.03(+0.14%)
Oct 10, 2017	24.86	24.96	24.58	24.85	847,991	+0.07(+0.28%)
Oct 09, 2017	24.98	25.05	24.68	24.78	539,490	-0.06(-0.25%)
Oct 06, 2017	24.85	24.98	24.69	24.84	780,298	-0.05(-0.21%)
Oct 05, 2017	24.92	25.01	24.81	24.90	712,006	+0.03(+0.11%)
Oct 04, 2017	24.55	25.12	24.54	24.87	2,071,462	+0.33(+1.35%)
Oct 03, 2017	25.34	25.48	24.52	24.54	3,136,381	-0.62(-2.47%)
Oct 02, 2017	24.53	25.19	24.49	25.16	1,316,078	+0.73(+2.97%)
Sep 29, 2017	24.44	24.62	24.26	24.43	916,518	-0.05(-0.21%)
Sep 28, 2017	24.53	24.63	24.27	24.49	1,388,138	-0.05(-0.21%)
Sep 27, 2017	24.39	24.69	24.13	24.54	1,371,154	+0.26(+1.08%)
Sep 26, 2017	24.24	24.42	24.08	24.28	2,501,136	+0.17(+0.69%)
Sep 25, 2017	23.70	24.13	23.63	24.11	1,322,919	+0.29(+1.21%)
Sep 22, 2017	23.47	23.95	23.42	23.82	989,180	+0.36(+1.53%)
Sep 21, 2017	23.37	23.49	23.24	23.46	823,676	+0.10(+0.45%)
Sep 20, 2017	23.40	23.53	23.29	23.36	1,138,374	-0.05(-0.22%)
Sep 19, 2017	23.20	23.46	23.12	23.41	888,558	+0.22(+0.94%)
Sep 18, 2017	23.41	23.53	23.04	23.19	1,256,355	+0.07(+0.30%)
Sep 15, 2017	22.76	23.16	22.67	23.12	2,051,348	+0.40(+1.77%)
Sep 14, 2017	21.99	22.78	21.99	22.72	1,436,004	+0.66(+3.01%)
Sep 13, 2017	21.72	22.09	21.68	22.06	1,210,727	+0.28(+1.28%)
Sep 12, 2017	21.44	21.79	21.31	21.78	999,672	+0.47(+2.21%)
Sep 11, 2017	21.32	21.52	21.26	21.31	947,539	+0.13(+0.62%)
Sep 08, 2017	21.07	21.25	20.97	21.17	1,023,098	+0.04(+0.21%)
Sep 07, 2017	21.21	21.22	21.03	21.13	747,270	-0.03(-0.12%)
Sep 06, 2017	21.03	21.24	20.97	21.16	1,128,690	+0.26(+1.25%)
Sep 05, 2017	21.26	21.38	20.83	20.89	863,399	-0.38(-1.81%)

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.