Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.59	16.77	16.39	16.56	1,036,069	-0.13(-0.80%)
Sep 27, 2018	16.96	17.01	16.65	16.69	681,504	-0.26(-1.52%)
Sep 26, 2018	16.74	17.19	16.65	16.95	1,541,486	+0.18(+1.06%)
Sep 25, 2018	17.20	17.20	16.74	16.77	2,059,508	-0.51(-2.93%)
Sep 24, 2018	17.95	18.08	17.05	17.28	1,163,307	-0.83(-4.60%)
Sep 21, 2018	18.39	18.77	17.89	18.11	3,161,884	-0.25(-1.35%)
Sep 20, 2018	17.94	18.48	17.94	18.36	1,365,894	+0.60(+3.40%)
Sep 19, 2018	17.16	18.00	17.16	17.75	1,308,117	+0.71(+4.16%)
Sep 18, 2018	17.16	17.28	16.51	17.04	2,581,249	-0.18(-1.03%)
Sep 17, 2018	17.35	17.52	17.22	17.22	886,563	-0.12(-0.72%)
Sep 14, 2018	17.00	17.50	16.95	17.35	1,257,988	+0.40(+2.35%)
Sep 13, 2018	16.95	17.19	16.92	16.95	1,252,545	+0.11(+0.63%)
Sep 12, 2018	16.78	17.21	16.78	16.84	1,088,069	+0.01(+0.05%)
Sep 11, 2018	17.03	17.03	16.55	16.83	1,301,800	-0.31(-1.81%)
Sep 10, 2018	17.22	17.52	17.09	17.14	847,692	+0.05(+0.31%)
Sep 07, 2018	17.06	17.20	16.91	17.09	1,423,637	-0.06(-0.36%)
Sep 06, 2018	17.12	17.33	17.04	17.15	1,060,241	+0.06(+0.36%)
Sep 05, 2018	16.88	17.21	16.65	17.09	1,587,439	+0.19(+1.10%)
Sep 04, 2018	17.28	17.28	16.81	16.90	2,203,070	-0.45(-2.61%)
Aug 31, 2018		17.35	17.35	17.35	0	-0.20(-1.11%)
Aug 30, 2018	17.98	18.08	17.47	17.55	876,855	-0.48(-2.66%)
Aug 29, 2018	18.27	18.27	17.85	18.03	967,288	-0.22(-1.21%)
Aug 28, 2018	18.69	18.71	18.14	18.25	899,935	-0.27(-1.44%)
Aug 27, 2018	17.71	18.54	17.71	18.52	1,893,959	+0.87(+4.92%)
Aug 24, 2018	17.46	17.65	17.35	17.65	796,560	+0.27(+1.58%)
Aug 23, 2018	17.70	17.73	17.37	17.37	818,964	-0.37(-2.10%)
Aug 22, 2018	17.62	17.93	17.43	17.75	1,165,173	-0.21(-1.19%)
Aug 21, 2018	17.76	18.02	17.76	17.96	1,579,413	+0.25(+1.40%)
Aug 20, 2018	17.78	18.11	17.68	17.71	1,726,228	-0.03(-0.15%)
Aug 17, 2018	17.28	17.75	17.17	17.74	1,907,730	+0.35(+1.99%)
Aug 16, 2018	17.31	17.66	17.31	17.39	868,094	+0.20(+1.13%)
Aug 15, 2018	17.35	17.40	16.91	17.20	1,890,688	-0.24(-1.37%)
Aug 14, 2018	17.35	17.62	17.25	17.43	1,699,690	+0.13(+0.77%)
Aug 13, 2018	17.66	17.68	17.14	17.30	926,228	-0.38(-2.16%)
Aug 10, 2018	17.88	17.91	17.52	17.68	1,134,625	-0.38(-2.11%)
Aug 09, 2018	18.44	18.52	17.93	18.06	1,142,199	-0.37(-2.02%)
Aug 08, 2018	18.46	18.53	18.12	18.44	1,014,314	-0.17(-0.90%)
Aug 07, 2018	18.62	18.89	18.57	18.60	728,151	+0.07(+0.38%)
Aug 06, 2018	18.53	18.66	18.38	18.53	907,554	-0.05(-0.29%)
Aug 03, 2018	18.63	19.00	18.42	18.59	990,518	+0.00(+0.00%)
Aug 02, 2018	18.13	18.64	17.95	18.59	2,312,380	+0.26(+1.40%)
Aug 01, 2018	18.74	18.82	18.04	18.33	3,446,904	-0.51(-2.72%)
Jul 31, 2018	18.88	19.23	18.70	18.84	2,979,600	+0.11(+0.61%)
Jul 30, 2018	17.90	18.75	17.82	18.73	3,374,967	+0.91(+5.10%)
Jul 27, 2018	17.77	18.26	17.75	17.82	2,978,694	+0.03(+0.15%)
Jul 26, 2018	17.65	18.58	17.60	17.79	3,018,577	+0.54(+3.12%)
Jul 25, 2018	17.62	17.94	15.96	17.25	6,895,256	-0.95(-5.24%)
Jul 24, 2018	18.36	18.62	18.11	18.21	3,131,223	-0.02(-0.10%)
Jul 23, 2018	18.49	18.53	18.17	18.23	4,386,281	-0.34(-1.81%)
Jul 20, 2018	18.59	18.68	18.10	18.56	1,972,423	-0.19(-1.04%)
Jul 19, 2018	18.53	18.90	18.53	18.75	2,180,978	-0.09(-0.47%)
Jul 18, 2018	18.53	18.84	18.43	18.84	1,670,515	+0.30(+1.62%)
Jul 17, 2018	18.23	18.68	18.23	18.54	927,013	+0.26(+1.40%)
Jul 16, 2018	18.38	18.59	18.26	18.29	1,101,887	-0.11(-0.62%)
Jul 13, 2018	18.19	18.53	18.07	18.40	1,014,020	+0.11(+0.58%)
Jul 12, 2018	18.52	18.52	18.19	18.30	820,267	-0.11(-0.58%)
Jul 11, 2018	18.69	18.72	18.37	18.40	1,161,602	-0.53(-2.80%)
Jul 10, 2018	18.68	19.02	18.58	18.93	1,701,434	+0.33(+1.76%)
Jul 09, 2018	18.02	18.74	17.93	18.60	2,214,772	+0.62(+3.43%)
Jul 06, 2018	18.06	18.10	17.74	17.99	2,082,476	-0.04(-0.20%)
Jul 05, 2018	17.84	18.24	17.77	18.02	1,620,987	+0.43(+2.46%)
Jul 03, 2018		17.59	17.59	17.59	0	-0.25(-1.39%)

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.