Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.44	18.29	18.29	18.29	1,720,928	-0.12(-0.64%)
Dec 30, 2014	18.61	18.81	18.35	18.40	1,627,663	-0.23(-1.22%)
Dec 29, 2014	18.24	18.63	18.18	18.63	1,603,528	+0.40(+2.21%)
Dec 26, 2014	18.13	18.32	18.07	18.23	774,016	+0.20(+1.12%)
Dec 24, 2014	18.09	18.03	18.03	18.03	620,366	-0.02(-0.09%)
Dec 23, 2014	18.06	18.37	17.94	18.04	1,213,049	+0.16(+0.89%)
Dec 22, 2014	17.81	17.99	17.74	17.88	1,172,949	+0.09(+0.52%)
Dec 19, 2014	17.46	17.89	17.40	17.79	2,735,238	+0.40(+2.27%)
Dec 18, 2014	17.60	17.64	17.25	17.39	2,022,123	+0.08(+0.49%)
Dec 17, 2014	16.91	17.34	16.80	17.31	2,449,861	+0.48(+2.85%)
Dec 16, 2014	16.88	17.35	16.81	16.83	1,609,439	-0.14(-0.84%)
Dec 15, 2014	17.09	17.18	16.90	16.97	1,655,126	+0.03(+0.15%)
Dec 12, 2014	17.20	17.49	16.94	16.95	1,876,274	-0.46(-2.66%)
Dec 11, 2014	17.43	17.77	17.37	17.41	1,555,559	+0.03(+0.14%)
Dec 10, 2014	18.03	18.03	17.34	17.39	1,748,574	-0.65(-3.59%)
Dec 09, 2014	17.45	18.11	17.41	18.03	1,675,304	+0.35(+2.00%)
Dec 08, 2014	18.25	18.25	17.65	17.68	1,163,067	-0.58(-3.18%)
Dec 05, 2014	18.10	18.35	18.10	18.26	1,162,986	+0.11(+0.60%)
Dec 04, 2014	18.43	18.51	18.04	18.15	1,450,776	-0.29(-1.55%)
Dec 03, 2014	17.99	18.66	17.99	18.44	1,767,542	+0.42(+2.33%)
Dec 02, 2014	17.77	18.06	17.64	18.02	914,553	+0.41(+2.34%)
Dec 01, 2014	17.82	17.93	17.52	17.60	1,394,432	-0.23(-1.27%)
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%)

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.