Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.05	19.47	19.05	19.33	1,543,148	+0.02(+0.09%)
Jun 29, 2017	19.27	19.34	18.95	19.31	1,819,141	+0.12(+0.63%)
Jun 28, 2017	18.74	19.22	18.74	19.19	1,905,854	+0.67(+3.60%)
Jun 27, 2017	18.52	18.75	18.11	18.52	1,999,955	-0.14(-0.74%)
Jun 26, 2017	18.44	18.71	18.39	18.66	1,886,990	+0.33(+1.79%)
Jun 23, 2017	18.53	18.58	18.30	18.33	4,080,946	-0.23(-1.26%)
Jun 22, 2017	18.80	18.89	18.36	18.56	1,765,276	-0.32(-1.70%)
Jun 21, 2017	19.02	19.13	18.59	18.89	2,487,359	+0.13(+0.69%)
Jun 20, 2017	18.90	19.07	18.75	18.76	1,284,626	-0.29(-1.50%)
Jun 19, 2017	19.08	19.17	18.87	19.04	1,724,868	+0.02(+0.09%)
Jun 16, 2017	19.20	19.20	18.75	19.02	2,852,149	-0.26(-1.35%)
Jun 15, 2017	18.86	19.30	18.83	19.28	1,559,181	+0.12(+0.63%)
Jun 14, 2017	19.35	19.39	19.12	19.16	3,310,132	-0.17(-0.90%)
Jun 13, 2017	19.15	19.36	18.95	19.34	2,638,813	+0.21(+1.09%)
Jun 12, 2017	19.05	19.33	18.92	19.13	1,879,161	+0.09(+0.45%)
Jun 09, 2017	18.92	19.20	18.82	19.04	2,241,555	+0.13(+0.69%)
Jun 08, 2017	18.63	19.00	18.42	18.91	1,809,510	+0.05(+0.28%)
Jun 07, 2017	18.82	18.89	18.59	18.86	1,675,966	+0.15(+0.79%)
Jun 06, 2017	18.65	18.80	18.47	18.71	2,156,826	-0.16(-0.83%)
Jun 05, 2017	18.75	18.97	18.69	18.87	1,531,429	+0.12(+0.65%)
Jun 02, 2017	19.09	19.27	18.75	18.75	2,982,337	-0.34(-1.77%)
Jun 01, 2017	18.44	19.17	18.19	19.08	3,604,086	+0.80(+4.40%)
May 31, 2017	18.26	18.31	17.90	18.28	3,149,026	+0.10(+0.52%)
May 30, 2017	17.79	18.31	17.79	18.18	2,274,205	+0.38(+2.14%)
May 26, 2017	17.53	17.87	17.42	17.80	1,932,438	+0.23(+1.28%)
May 25, 2017	17.59	17.72	17.37	17.58	1,678,758	+0.06(+0.35%)
May 24, 2017	17.34	17.63	17.26	17.52	2,691,932	+0.23(+1.35%)
May 23, 2017	17.27	17.33	17.16	17.28	1,607,265	+0.10(+0.55%)
May 22, 2017	17.04	17.19	16.77	17.19	1,364,968	+0.29(+1.69%)
May 19, 2017	16.76	17.06	16.72	16.90	1,733,146	+0.23(+1.40%)
May 18, 2017	16.82	16.89	16.50	16.67	2,330,086	-0.25(-1.48%)
May 17, 2017	17.58	17.37	16.82	16.92	2,183,274	-0.66(-3.74%)
May 16, 2017	17.99	18.02	17.55	17.58	2,010,801	-0.28(-1.55%)
May 15, 2017	17.83	18.02	17.80	17.86	2,401,287	+0.04(+0.24%)
May 12, 2017	17.90	18.00	17.66	17.81	1,537,036	-0.20(-1.10%)
May 11, 2017	18.33	18.39	18.00	18.01	2,246,038	-0.35(-1.89%)
May 10, 2017	18.32	18.37	18.12	18.36	1,538,987	+0.07(+0.38%)
May 09, 2017	18.24	18.54	18.23	18.29	1,716,781	+0.12(+0.66%)
May 08, 2017	17.69	18.30	17.69	18.17	2,392,857	+0.43(+2.43%)
May 05, 2017	17.57	17.74	17.36	17.74	1,321,524	+0.26(+1.48%)
May 04, 2017	17.36	17.52	17.24	17.48	1,818,582	+0.08(+0.45%)
May 03, 2017	17.45	17.81	17.15	17.40	2,575,689	+0.06(+0.35%)
May 02, 2017	17.35	17.83	17.14	17.34	3,814,560	+0.61(+3.66%)
May 01, 2017	16.94	16.95	16.54	16.73	3,227,504	-0.03(-0.21%)
Apr 28, 2017	16.93	17.01	16.60	16.76	1,913,771	-0.18(-1.07%)
Apr 27, 2017	16.73	16.99	16.54	16.94	2,641,581	+0.35(+2.13%)
Apr 26, 2017	16.62	16.91	16.56	16.59	2,220,639	-0.01(-0.05%)
Apr 25, 2017	16.43	16.73	16.40	16.60	1,632,175	+0.35(+2.12%)
Apr 24, 2017	16.26	16.41	16.18	16.25	2,473,555	+0.24(+1.51%)
Apr 21, 2017	16.12	16.15	15.82	16.01	1,779,017	-0.13(-0.80%)
Apr 20, 2017	15.86	16.17	15.86	16.14	1,776,101	+0.44(+2.80%)
Apr 19, 2017	15.77	15.98	15.66	15.70	2,770,757	+0.01(+0.05%)
Apr 18, 2017	15.38	15.72	15.38	15.69	1,266,477	+0.19(+1.23%)
Apr 17, 2017	15.28	15.53	15.23	15.50	1,111,530	+0.34(+2.22%)
Apr 13, 2017	15.21	15.45	15.13	15.16	1,504,343	-0.13(-0.85%)
Apr 12, 2017	15.58	15.61	15.28	15.29	1,239,452	-0.33(-2.10%)
Apr 11, 2017	15.64	15.72	15.47	15.62	1,860,228	-0.06(-0.39%)
Apr 10, 2017	15.72	15.89	15.58	15.68	1,071,501	+0.04(+0.28%)
Apr 07, 2017	15.59	15.72	15.47	15.64	1,703,268	-0.06(-0.38%)
Apr 06, 2017	15.40	15.70	15.22	15.70	2,196,235	+0.34(+2.19%)
Apr 05, 2017	15.79	15.94	15.34	15.36	2,761,147	-0.29(-1.87%)
Apr 04, 2017	15.85	16.04	15.60	15.66	1,606,500	-0.28(-1.79%)

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.