Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.60	18.64	18.41	18.54	1,343,491	-0.07(-0.36%)
May 29, 2014	18.72	18.78	18.48	18.60	901,660	+0.01(+0.05%)
May 28, 2014	18.62	18.68	18.40	18.60	956,444	-0.01(-0.05%)
May 27, 2014	18.49	18.76	18.49	18.60	1,660,334	+0.26(+1.42%)
May 23, 2014	18.03	18.34	18.34	18.34	1,328,700	+0.35(+1.95%)
May 22, 2014	18.00	18.29	17.97	17.99	1,092,660	+0.00(+0.00%)
May 21, 2014	17.67	18.04	17.62	17.99	1,532,789	+0.43(+2.43%)
May 20, 2014	17.84	17.86	17.41	17.57	2,371,488	-0.29(-1.64%)
May 19, 2014	17.50	17.87	17.50	17.86	1,094,105	+0.32(+1.81%)
May 16, 2014	17.45	17.58	17.26	17.54	1,974,041	+0.02(+0.10%)
May 15, 2014	17.85	17.96	17.26	17.52	4,347,711	-0.48(-2.65%)
May 14, 2014	17.89	18.19	17.76	18.00	2,150,886	+0.06(+0.33%)
May 13, 2014	18.26	18.37	17.93	17.94	2,074,821	-0.37(-2.01%)
May 12, 2014	17.59	18.34	17.59	18.31	2,322,446	+0.78(+4.43%)
May 09, 2014	17.43	17.55	17.30	17.53	2,459,193	+0.05(+0.29%)
May 08, 2014	17.54	18.08	17.40	17.48	2,337,394	-0.12(-0.66%)
May 07, 2014	17.48	17.62	17.21	17.60	2,321,567	+0.13(+0.76%)
May 06, 2014	17.61	17.69	17.45	17.47	1,930,102	-0.28(-1.60%)
May 05, 2014	17.70	17.90	17.48	17.75	1,712,188	-0.08(-0.42%)
May 02, 2014	17.93	18.02	17.71	17.83	2,068,205	+0.03(+0.19%)
May 01, 2014	17.72	18.01	17.63	17.79	3,043,723	+0.11(+0.61%)
Apr 30, 2014	17.32	17.68	17.21	17.68	3,470,529	+0.26(+1.49%)
Apr 29, 2014	17.58	17.59	17.28	17.43	2,858,244	-0.15(-0.86%)
Apr 28, 2014	17.73	17.81	17.27	17.58	4,217,529	-0.16(-0.89%)
Apr 25, 2014	18.38	18.48	17.71	17.73	8,551,138	-1.77(-9.08%)
Apr 24, 2014	19.53	19.61	19.26	19.51	3,287,216	+0.17(+0.86%)
Apr 23, 2014	19.55	19.56	19.30	19.34	2,479,669	-0.22(-1.11%)
Apr 22, 2014	19.28	19.57	19.28	19.56	1,341,276	+0.28(+1.43%)
Apr 21, 2014	19.10	19.41	18.87	19.28	2,008,383	+0.25(+1.32%)
Apr 17, 2014	18.74	19.03	19.03	19.03	1,741,935	+0.19(+1.02%)
Apr 16, 2014	18.79	18.94	18.59	18.84	1,910,679	+0.28(+1.53%)
Apr 15, 2014	18.55	18.67	18.13	18.55	4,212,406	+0.00(+0.00%)
Apr 14, 2014	18.74	18.75	18.38	18.55	3,882,735	+0.01(+0.05%)
Apr 11, 2014	18.73	18.90	18.48	18.54	3,713,707	-0.28(-1.51%)
Apr 10, 2014	19.26	19.35	18.74	18.83	3,449,115	-0.49(-2.55%)
Apr 09, 2014	18.86	19.33	18.78	19.32	2,818,877	+0.53(+2.80%)
Apr 08, 2014	18.54	19.04	18.43	18.80	4,354,589	+0.21(+1.12%)
Apr 07, 2014	18.86	18.92	18.58	18.59	2,928,890	-0.38(-2.03%)
Apr 04, 2014	19.48	19.50	18.92	18.97	3,081,429	-0.31(-1.60%)
Apr 03, 2014	19.53	19.64	19.15	19.28	1,890,302	-0.23(-1.20%)
Apr 02, 2014	19.68	19.74	19.36	19.51	2,103,523	-0.11(-0.55%)
Apr 01, 2014	19.45	19.72	19.33	19.62	2,930,340	+0.18(+0.95%)
Mar 31, 2014	18.82	19.44	18.80	19.44	4,683,113	+0.74(+3.98%)
Mar 28, 2014	18.58	18.98	18.58	18.69	1,974,825	+0.23(+1.27%)
Mar 27, 2014	18.40	18.68	18.37	18.46	1,595,934	+0.08(+0.41%)
Mar 26, 2014	18.75	18.76	18.38	18.39	2,299,625	-0.25(-1.34%)
Mar 25, 2014	18.74	19.10	18.55	18.64	1,989,813	-0.01(-0.05%)
Mar 24, 2014	18.69	18.75	18.40	18.64	2,302,182	+0.00(+0.00%)
Mar 21, 2014	18.81	18.92	18.61	18.64	1,914,036	-0.02(-0.09%)
Mar 20, 2014	18.55	18.80	18.54	18.66	1,064,866	+0.08(+0.45%)
Mar 19, 2014	18.47	18.66	18.39	18.58	1,694,440	+0.03(+0.18%)
Mar 18, 2014	18.37	18.69	18.29	18.54	1,702,136	+0.15(+0.82%)
Mar 17, 2014	18.32	18.49	18.18	18.39	1,428,023	+0.22(+1.19%)
Mar 14, 2014	17.88	18.26	17.87	18.18	1,725,088	+0.28(+1.59%)
Mar 13, 2014	18.37	18.38	17.84	17.89	1,841,604	-0.40(-2.19%)
Mar 12, 2014	18.29	18.40	18.03	18.29	4,136,475	-0.14(-0.77%)
Mar 11, 2014	18.44	18.53	18.28	18.44	3,052,771	-0.04(-0.23%)
Mar 10, 2014	18.36	18.50	18.32	18.48	1,759,191	+0.02(+0.09%)
Mar 07, 2014	18.68	18.69	18.39	18.46	2,322,783	-0.09(-0.49%)
Mar 06, 2014	18.54	18.59	18.45	18.55	1,266,868	+0.03(+0.18%)
Mar 05, 2014	18.44	18.60	18.37	18.52	1,572,322	+0.02(+0.09%)
Mar 04, 2014	18.34	18.68	18.31	18.50	2,670,216	+0.34(+1.88%)

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.