Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	12.56	12.94	12.46	12.86	1,578,333	+0.22(+1.75%)
Nov 29, 2018	13.17	13.24	12.58	12.64	1,338,518	-0.58(-4.36%)
Nov 28, 2018	12.82	13.25	12.67	13.21	1,213,862	+0.40(+3.11%)
Nov 27, 2018	13.18	13.35	12.72	12.82	1,364,537	-0.47(-3.54%)
Nov 26, 2018	13.00	13.35	12.94	13.28	2,405,495	+0.39(+3.02%)
Nov 23, 2018	12.66	13.05	12.65	12.89	516,783	+0.08(+0.62%)
Nov 21, 2018		12.82	12.82	12.82	0	+0.55(+4.48%)
Nov 20, 2018	12.77	12.98	12.19	12.27	2,009,464	-0.67(-5.21%)
Nov 19, 2018	12.97	13.21	12.83	12.94	1,181,496	-0.08(-0.61%)
Nov 16, 2018	12.94	13.33	12.84	13.02	2,377,993	-0.04(-0.34%)
Nov 15, 2018	12.65	13.08	12.35	13.06	1,828,607	+0.28(+2.22%)
Nov 14, 2018	12.58	12.91	12.50	12.78	4,044,238	+0.43(+3.52%)
Nov 13, 2018	12.67	12.91	12.32	12.35	3,201,284	-0.20(-1.62%)
Nov 12, 2018	12.67	12.89	12.47	12.55	1,622,741	-0.09(-0.70%)
Nov 09, 2018	13.01	13.05	12.47	12.64	3,049,586	-0.58(-4.36%)
Nov 08, 2018	13.37	13.72	13.14	13.21	2,080,105	-0.23(-1.71%)
Nov 07, 2018	13.14	13.53	12.68	13.44	2,543,289	+0.27(+2.07%)
Nov 06, 2018	13.17	13.52	12.94	13.17	2,243,975	-0.04(-0.27%)
Nov 05, 2018	13.81	14.11	13.07	13.21	2,638,338	-0.63(-4.58%)
Nov 02, 2018	14.13	14.13	13.29	13.84	4,022,726	-0.04(-0.25%)
Nov 01, 2018	13.86	14.38	13.63	13.88	2,895,476	+0.17(+1.22%)
Oct 31, 2018	13.52	14.09	13.47	13.71	3,379,313	+0.62(+4.71%)
Oct 30, 2018	12.60	13.21	12.11	13.09	5,147,912	+0.39(+3.05%)
Oct 29, 2018	15.58	16.33	12.48	12.70	5,849,286	-1.94(-13.23%)
Oct 26, 2018	13.97	14.72	13.77	14.64	2,772,680	+0.41(+2.91%)
Oct 25, 2018	13.81	14.36	13.70	14.23	2,086,342	+0.66(+4.87%)
Oct 24, 2018	14.47	14.58	13.57	13.57	2,064,110	-1.05(-7.17%)
Oct 23, 2018	13.99	14.88	13.78	14.62	2,346,723	+0.36(+2.53%)
Oct 22, 2018	14.41	14.49	14.11	14.25	1,748,694	-0.05(-0.37%)
Oct 19, 2018	14.10	14.33	13.76	14.31	1,899,942	+0.42(+3.04%)
Oct 18, 2018	14.11	14.53	13.72	13.88	2,070,459	-0.59(-4.08%)
Oct 17, 2018	14.83	14.98	14.16	14.47	2,345,780	-0.47(-3.12%)
Oct 16, 2018	14.77	14.94	14.60	14.94	1,175,685	+0.41(+2.79%)
Oct 15, 2018	14.21	14.79	14.18	14.54	2,216,471	+0.18(+1.29%)
Oct 12, 2018	14.98	14.98	13.99	14.35	2,339,378	-0.32(-2.16%)
Oct 11, 2018	14.90	15.38	14.66	14.67	2,198,182	-0.31(-2.06%)
Oct 10, 2018	15.00	15.41	14.71	14.98	2,242,364	-0.30(-1.96%)
Oct 09, 2018	15.95	16.00	15.06	15.28	1,754,270	-0.73(-4.57%)
Oct 08, 2018	15.42	16.02	15.31	16.01	1,846,111	+0.37(+2.36%)
Oct 05, 2018	16.24	16.24	15.43	15.64	1,597,255	-0.65(-4.00%)
Oct 04, 2018	16.59	16.70	16.23	16.29	1,038,497	-0.34(-2.06%)
Oct 03, 2018	16.67	16.92	16.50	16.63	1,149,775	+0.07(+0.43%)
Oct 02, 2018	16.36	16.77	16.32	16.56	1,295,702	+0.11(+0.64%)
Oct 01, 2018	16.79	16.88	16.38	16.46	775,436	+0.02(+0.11%)
Sep 28, 2018	16.47	16.65	16.27	16.44	1,043,560	-0.13(-0.80%)
Sep 27, 2018	16.83	16.89	16.53	16.57	686,431	-0.26(-1.52%)
Sep 26, 2018	16.62	17.06	16.53	16.83	1,552,630	+0.18(+1.06%)
Sep 25, 2018	17.07	17.07	16.62	16.65	2,074,398	-0.50(-2.93%)
Sep 24, 2018	17.82	17.95	16.93	17.15	1,171,717	-0.83(-4.60%)
Sep 21, 2018	18.26	18.64	17.76	17.98	3,184,744	-0.25(-1.35%)
Sep 20, 2018	17.81	18.35	17.81	18.23	1,375,769	+0.60(+3.40%)
Sep 19, 2018	17.04	17.87	17.04	17.63	1,317,574	+0.70(+4.16%)
Sep 18, 2018	17.04	17.16	16.39	16.92	2,599,910	-0.18(-1.03%)
Sep 17, 2018	17.23	17.40	17.10	17.10	892,973	-0.12(-0.72%)
Sep 14, 2018	16.88	17.37	16.83	17.22	1,267,082	+0.40(+2.35%)
Sep 13, 2018	16.83	17.06	16.80	16.83	1,261,600	+0.11(+0.63%)
Sep 12, 2018	16.66	17.09	16.66	16.72	1,095,935	+0.01(+0.05%)
Sep 11, 2018	16.90	16.90	16.43	16.71	1,311,211	-0.31(-1.81%)
Sep 10, 2018	17.10	17.40	16.97	17.02	853,821	+0.05(+0.31%)
Sep 07, 2018	16.94	17.07	16.79	16.97	1,433,929	-0.06(-0.36%)
Sep 06, 2018	17.00	17.20	16.92	17.03	1,067,906	+0.06(+0.36%)
Sep 05, 2018	16.76	17.09	16.53	16.97	1,598,916	+0.18(+1.10%)

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.