Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.33	10.37	10.22	10.26	1,544,416	-0.06(-0.58%)
May 27, 2016	10.20	10.32	10.32	10.32	1,129,840	+0.12(+1.17%)
May 26, 2016	10.38	10.44	10.20	10.20	1,382,383	-0.11(-1.08%)
May 25, 2016	9.974	10.39	9.906	10.31	1,939,115	+0.41(+4.14%)
May 24, 2016	9.710	9.974	9.633	9.897	4,519,125	+0.26(+2.65%)
May 23, 2016	9.684	9.744	9.607	9.641	2,603,389	-0.07(-0.70%)
May 20, 2016	9.829	9.855	9.667	9.710	2,970,385	-0.09(-0.87%)
May 19, 2016	9.914	10.04	9.761	9.795	1,671,141	-0.26(-2.55%)
May 18, 2016	10.04	10.24	9.974	10.05	1,563,346	-0.09(-0.84%)
May 17, 2016	10.17	10.41	10.11	10.14	1,909,267	-0.09(-0.84%)
May 16, 2016	10.20	10.30	10.12	10.22	1,224,153	+0.13(+1.27%)
May 13, 2016	10.14	10.34	10.09	10.09	1,148,607	-0.14(-1.42%)
May 12, 2016	10.47	10.63	10.19	10.24	1,805,813	-0.20(-1.88%)
May 11, 2016	10.58	10.67	10.43	10.43	1,251,298	-0.14(-1.37%)
May 10, 2016	10.49	10.64	10.43	10.58	1,846,492	+0.20(+1.88%)
May 09, 2016	10.34	10.48	10.29	10.38	1,424,487	-0.01(-0.08%)
May 06, 2016	10.36	10.55	10.34	10.39	1,556,232	+0.02(+0.16%)
May 05, 2016	10.44	10.57	10.31	10.38	2,061,196	+0.04(+0.41%)
May 04, 2016	10.55	10.72	10.31	10.33	1,827,522	-0.36(-3.34%)
May 03, 2016	10.78	10.83	10.43	10.69	2,281,323	-0.25(-2.25%)
May 02, 2016	11.07	11.16	10.78	10.94	2,181,901	-0.04(-0.39%)
Apr 29, 2016	11.04	11.08	10.90	10.98	1,817,278	-0.05(-0.46%)
Apr 28, 2016	11.16	11.40	11.01	11.03	2,933,062	-0.14(-1.22%)
Apr 27, 2016	11.48	11.53	11.06	11.17	5,216,917	-0.35(-3.02%)
Apr 26, 2016	11.16	11.58	11.10	11.51	2,705,542	+0.42(+3.83%)
Apr 25, 2016	11.18	11.32	11.06	11.09	1,635,298	-0.14(-1.28%)
Apr 22, 2016	11.13	11.54	11.09	11.23	3,949,098	+0.05(+0.46%)
Apr 21, 2016	11.99	12.11	10.97	11.18	4,707,065	-0.93(-7.71%)
Apr 20, 2016	12.06	12.35	12.06	12.12	2,424,409	+0.04(+0.35%)
Apr 19, 2016	11.90	12.15	11.82	12.07	1,762,999	+0.27(+2.30%)
Apr 18, 2016	11.56	11.86	11.46	11.80	1,208,086	+0.21(+1.83%)
Apr 15, 2016	11.48	11.65	11.48	11.59	1,362,303	+0.06(+0.52%)
Apr 14, 2016	11.68	11.77	11.47	11.53	1,712,767	-0.09(-0.80%)
Apr 13, 2016	11.22	11.68	11.22	11.62	1,584,186	+0.50(+4.50%)
Apr 12, 2016	10.93	11.20	10.89	11.12	1,153,284	+0.27(+2.50%)
Apr 11, 2016	10.95	11.10	10.83	10.85	1,851,638	-0.03(-0.23%)
Apr 08, 2016	10.88	11.10	10.84	10.88	1,484,104	+0.16(+1.51%)
Apr 07, 2016	10.92	11.14	10.68	10.72	3,303,662	-0.27(-2.47%)
Apr 06, 2016	11.00	11.01	10.76	10.99	1,306,114	-0.03(-0.23%)
Apr 05, 2016	10.98	11.12	10.89	11.01	1,472,651	-0.12(-1.07%)
Apr 04, 2016	11.43	11.46	11.07	11.13	1,749,506	-0.27(-2.38%)
Apr 01, 2016	11.73	11.78	11.26	11.40	1,625,850	-0.56(-4.68%)
Mar 31, 2016	11.79	11.99	11.71	11.96	1,884,693	+0.18(+1.51%)
Mar 30, 2016	11.85	11.97	11.73	11.79	1,627,543	+0.07(+0.58%)
Mar 29, 2016	11.45	11.80	11.26	11.72	2,327,551	+0.20(+1.77%)
Mar 28, 2016	11.61	11.67	11.37	11.51	819,863	-0.07(-0.59%)
Mar 24, 2016	11.23	11.58	11.58	11.58	1,172,993	+0.25(+2.25%)
Mar 23, 2016	11.76	11.79	11.32	11.33	1,142,412	-0.50(-4.24%)
Mar 22, 2016	11.70	12.00	11.64	11.83	1,014,779	+0.03(+0.29%)
Mar 21, 2016	11.90	11.93	11.65	11.79	1,494,002	-0.12(-1.00%)
Mar 18, 2016	11.90	12.16	11.85	11.91	3,385,823	+0.06(+0.50%)
Mar 17, 2016	11.64	11.90	11.56	11.85	1,079,746	+0.24(+2.05%)
Mar 16, 2016	11.20	11.66	11.11	11.62	1,489,773	+0.39(+3.48%)
Mar 15, 2016	11.17	11.26	11.06	11.23	1,715,965	-0.11(-0.97%)
Mar 14, 2016	11.01	11.39	10.93	11.34	2,288,096	+0.29(+2.61%)
Mar 11, 2016	10.83	11.26	10.78	11.05	3,236,668	+0.36(+3.34%)
Mar 10, 2016	11.03	11.03	10.52	10.69	1,102,261	-0.28(-2.55%)
Mar 09, 2016	10.78	11.10	10.78	10.97	1,214,643	+0.25(+2.30%)
Mar 08, 2016	11.21	11.31	10.72	10.72	1,893,876	-0.61(-5.37%)
Mar 07, 2016	10.99	11.37	10.99	11.33	1,602,476	+0.30(+2.68%)
Mar 04, 2016	11.25	11.25	10.86	11.04	2,601,709	-0.18(-1.58%)
Mar 03, 2016	11.10	11.43	11.05	11.21	1,984,249	+0.18(+1.61%)
Mar 02, 2016	10.93	11.08	10.88	11.04	1,283,445	+0.13(+1.16%)

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.