Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	20.73	21.00	20.73	20.88	1,039,174	+0.28(+1.35%)
Aug 30, 2017	19.99	20.61	19.97	20.60	1,138,348	+0.63(+3.17%)
Aug 29, 2017	19.56	20.08	19.47	19.97	1,238,028	+0.23(+1.14%)
Aug 28, 2017	19.74	19.80	19.65	19.74	1,633,183	+0.01(+0.04%)
Aug 25, 2017	19.95	20.01	19.71	19.73	973,141	-0.04(-0.22%)
Aug 24, 2017	19.86	19.96	19.70	19.78	1,101,041	+0.02(+0.09%)
Aug 23, 2017	19.87	20.16	19.75	19.76	1,358,681	-0.30(-1.51%)
Aug 22, 2017	20.05	20.19	19.99	20.06	1,640,411	+0.14(+0.70%)
Aug 21, 2017	19.80	19.95	19.67	19.93	977,469	+0.12(+0.61%)
Aug 18, 2017	19.63	19.96	19.52	19.80	1,055,074	+0.03(+0.18%)
Aug 17, 2017	20.39	20.57	19.76	19.77	1,702,887	-0.75(-3.64%)
Aug 16, 2017	20.61	20.94	20.52	20.52	1,284,037	+0.03(+0.13%)
Aug 15, 2017	20.58	20.60	20.41	20.49	836,329	+0.01(+0.04%)
Aug 14, 2017	20.60	20.64	20.39	20.48	976,126	+0.10(+0.51%)
Aug 11, 2017	20.22	20.67	20.19	20.38	2,084,398	-0.21(-1.01%)
Aug 10, 2017	20.94	21.01	20.57	20.58	2,122,684	-0.49(-2.35%)
Aug 09, 2017	21.04	21.24	20.92	21.08	1,111,723	-0.23(-1.06%)
Aug 08, 2017	21.09	21.37	21.04	21.30	1,494,770	+0.20(+0.94%)
Aug 07, 2017	20.98	21.20	20.92	21.11	1,133,135	+0.12(+0.58%)
Aug 04, 2017	20.62	20.98	20.59	20.98	1,093,575	+0.36(+1.76%)
Aug 03, 2017	20.34	20.85	20.34	20.62	2,131,151	+0.29(+1.40%)
Aug 02, 2017	20.44	20.62	20.19	20.34	1,820,935	-0.19(-0.93%)
Aug 01, 2017	20.68	20.68	20.04	20.53	2,339,541	+0.00(+0.00%)
Jul 31, 2017	21.64	21.72	20.32	20.53	4,278,442	+0.36(+1.80%)
Jul 28, 2017	20.11	20.20	19.89	20.16	3,326,874	-0.17(-0.85%)
Jul 27, 2017	20.38	20.58	20.16	20.34	1,643,976	+0.03(+0.17%)
Jul 26, 2017	20.34	20.66	20.25	20.30	2,016,830	+0.00(+0.00%)
Jul 25, 2017	20.31	20.38	20.10	20.30	2,435,124	+0.15(+0.73%)
Jul 24, 2017	20.29	20.34	20.13	20.15	1,312,310	-0.14(-0.68%)
Jul 21, 2017	20.41	20.49	20.04	20.29	2,801,724	-0.20(-0.97%)
Jul 20, 2017	20.72	20.84	20.48	20.49	1,510,801	-0.16(-0.75%)
Jul 19, 2017	20.40	20.79	20.34	20.65	1,955,238	-0.09(-0.42%)
Jul 18, 2017	20.54	20.83	20.39	20.73	1,896,905	+0.13(+0.63%)
Jul 17, 2017	20.53	20.65	20.39	20.60	1,302,509	+0.08(+0.38%)
Jul 14, 2017	20.39	20.68	20.34	20.53	2,146,533	+0.15(+0.72%)
Jul 13, 2017	19.77	20.57	19.72	20.38	2,859,224	-0.14(-0.68%)
Jul 12, 2017	20.31	20.66	20.31	20.52	2,100,006	+0.32(+1.59%)
Jul 11, 2017	20.17	20.51	20.08	20.20	2,561,577	+0.12(+0.60%)
Jul 10, 2017	19.67	20.14	19.62	20.08	1,788,814	+0.41(+2.07%)
Jul 07, 2017	19.40	19.74	19.27	19.67	1,853,867	+0.32(+1.65%)
Jul 06, 2017	19.44	19.56	19.27	19.35	1,960,403	-0.20(-1.02%)
Jul 05, 2017	19.57	19.68	19.38	19.55	1,867,937	-0.04(-0.22%)
Jul 03, 2017	19.50	19.89	19.47	19.59	1,027,264	+0.27(+1.39%)
Jun 30, 2017	19.05	19.47	19.05	19.32	1,543,411	+0.02(+0.09%)
Jun 29, 2017	19.26	19.34	18.95	19.31	1,819,451	+0.12(+0.63%)
Jun 28, 2017	18.73	19.22	18.73	19.18	1,906,180	+0.67(+3.60%)
Jun 27, 2017	18.52	18.74	18.11	18.52	2,000,297	-0.14(-0.74%)
Jun 26, 2017	18.44	18.71	18.39	18.66	1,887,312	+0.33(+1.79%)
Jun 23, 2017	18.53	18.58	18.29	18.33	4,081,644	-0.23(-1.26%)
Jun 22, 2017	18.80	18.88	18.35	18.56	1,765,578	-0.32(-1.70%)
Jun 21, 2017	19.02	19.13	18.59	18.88	2,487,784	+0.13(+0.69%)
Jun 20, 2017	18.90	19.06	18.74	18.75	1,284,845	-0.29(-1.50%)
Jun 19, 2017	19.08	19.17	18.86	19.04	1,725,163	+0.02(+0.09%)
Jun 16, 2017	19.19	19.19	18.74	19.02	2,852,636	-0.26(-1.35%)
Jun 15, 2017	18.86	19.30	18.83	19.28	1,559,448	+0.12(+0.63%)
Jun 14, 2017	19.35	19.38	19.12	19.16	3,310,698	-0.17(-0.89%)
Jun 13, 2017	19.15	19.36	18.95	19.33	2,639,264	+0.21(+1.09%)
Jun 12, 2017	19.05	19.32	18.92	19.12	1,879,482	+0.09(+0.45%)
Jun 09, 2017	18.92	19.20	18.82	19.04	2,241,938	+0.13(+0.69%)
Jun 08, 2017	18.63	18.99	18.41	18.91	1,809,819	+0.05(+0.28%)
Jun 07, 2017	18.82	18.88	18.59	18.86	1,676,252	+0.15(+0.79%)
Jun 06, 2017	18.65	18.80	18.47	18.71	2,157,194	-0.16(-0.83%)
Jun 05, 2017	18.74	18.97	18.69	18.86	1,531,691	+0.12(+0.65%)
Jun 02, 2017	19.09	19.26	18.74	18.74	2,982,847	-0.34(-1.77%)

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.