Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	16.55	16.55	15.89	16.09	4,126,917	-0.50(-2.99%)
Sep 29, 2014	16.84	17.00	16.53	16.58	1,583,300	-0.44(-2.56%)
Sep 26, 2014	16.93	17.04	16.78	17.02	1,785,124	+0.10(+0.60%)
Sep 25, 2014	17.23	17.25	16.88	16.92	1,404,347	-0.39(-2.23%)
Sep 24, 2014	17.13	17.34	16.93	17.30	1,378,380	+0.21(+1.23%)
Sep 23, 2014	17.28	17.36	17.09	17.09	1,511,265	-0.30(-1.74%)
Sep 22, 2014	17.43	17.49	17.19	17.40	2,383,880	-0.07(-0.38%)
Sep 19, 2014	17.93	17.93	17.43	17.46	2,339,184	-0.39(-2.21%)
Sep 18, 2014	17.77	17.92	17.73	17.86	1,671,966	+0.13(+0.76%)
Sep 17, 2014	17.77	17.91	17.68	17.72	2,688,968	+0.00(+0.00%)
Sep 16, 2014	18.04	18.04	17.72	17.72	2,383,854	-0.33(-1.81%)
Sep 15, 2014	18.26	18.28	17.93	18.05	1,778,914	-0.24(-1.33%)
Sep 12, 2014	18.55	18.55	18.16	18.29	2,225,205	-0.26(-1.40%)
Sep 11, 2014	18.53	18.67	18.38	18.55	1,522,366	-0.07(-0.36%)
Sep 10, 2014	18.82	18.89	18.50	18.62	2,279,937	-0.20(-1.07%)
Sep 09, 2014	18.97	19.02	18.82	18.82	2,079,337	-0.23(-1.19%)
Sep 08, 2014	19.04	19.22	18.88	19.05	1,415,211	-0.07(-0.35%)
Sep 05, 2014	19.13	19.17	18.84	19.12	2,098,654	-0.07(-0.35%)
Sep 04, 2014	19.28	19.39	19.07	19.18	1,823,094	-0.06(-0.31%)
Sep 03, 2014	19.48	19.56	19.21	19.24	1,466,302	-0.10(-0.52%)
Sep 02, 2014	19.49	19.54	19.28	19.34	1,209,627	-0.15(-0.78%)
Aug 29, 2014	19.24	19.49	19.49	19.49	1,303,170	+0.23(+1.22%)
Aug 28, 2014	19.22	19.44	19.18	19.26	1,286,201	-0.06(-0.30%)
Aug 27, 2014	19.42	19.42	19.18	19.32	1,966,089	-0.03(-0.13%)
Aug 26, 2014	19.52	19.54	19.33	19.34	1,437,668	-0.09(-0.47%)
Aug 25, 2014	19.78	19.82	19.46	19.44	1,706,577	-0.18(-0.94%)
Aug 22, 2014	19.71	19.71	19.47	19.62	880,186	-0.15(-0.76%)
Aug 21, 2014	20.04	20.08	19.76	19.77	1,252,990	-0.24(-1.22%)
Aug 20, 2014	19.84	20.08	19.80	20.01	1,155,377	+0.02(+0.08%)
Aug 19, 2014	19.68	20.02	19.66	20.00	1,761,780	+0.34(+1.70%)
Aug 18, 2014	19.75	19.76	19.65	19.66	1,727,038	+0.07(+0.34%)
Aug 15, 2014	19.70	19.70	19.46	19.60	1,460,898	-0.03(-0.17%)
Aug 14, 2014	19.45	19.65	19.37	19.63	1,084,471	+0.17(+0.86%)
Aug 13, 2014	19.55	19.55	19.33	19.46	1,852,091	-0.02(-0.09%)
Aug 12, 2014	19.45	19.58	19.41	19.48	1,307,757	-0.07(-0.34%)
Aug 11, 2014	19.63	19.75	19.51	19.55	1,787,903	+0.03(+0.17%)
Aug 08, 2014	18.98	19.51	18.98	19.51	2,934,416	+0.52(+2.73%)
Aug 07, 2014	19.02	19.04	18.79	18.99	2,843,985	+0.02(+0.09%)
Aug 06, 2014	18.76	19.19	18.76	18.98	1,125,697	+0.04(+0.22%)
Aug 05, 2014	18.95	19.27	18.80	18.93	1,842,334	-0.03(-0.13%)
Aug 04, 2014	18.77	19.08	18.73	18.96	2,845,732	+0.40(+2.17%)
Aug 01, 2014	18.77	18.84	18.36	18.56	2,425,849	-0.18(-0.98%)
Jul 31, 2014	18.89	19.01	18.65	18.74	1,991,198	-0.44(-2.27%)
Jul 30, 2014	19.24	19.25	18.96	19.18	2,124,366	+0.04(+0.22%)
Jul 29, 2014	19.63	19.68	19.11	19.14	2,031,014	-0.45(-2.31%)
Jul 28, 2014	19.85	19.85	19.32	19.59	2,032,453	-0.20(-1.02%)
Jul 25, 2014	19.39	19.95	19.34	19.79	2,328,001	+0.41(+2.12%)
Jul 24, 2014	20.22	20.78	19.37	19.38	3,863,813	+0.15(+0.78%)
Jul 23, 2014	19.22	19.43	19.14	19.23	2,928,358	+0.09(+0.48%)
Jul 22, 2014	19.19	19.30	18.99	19.14	2,233,661	+0.12(+0.62%)
Jul 21, 2014	18.96	19.11	18.88	19.02	2,153,876	-0.02(-0.09%)
Jul 18, 2014	19.14	19.26	18.96	19.03	3,219,267	-0.12(-0.61%)
Jul 17, 2014	19.33	19.54	19.10	19.15	3,931,212	-0.30(-1.55%)
Jul 16, 2014	19.68	19.74	19.42	19.45	3,329,132	-0.18(-0.90%)
Jul 15, 2014	19.96	20.05	19.63	19.63	2,462,378	-0.41(-2.05%)
Jul 14, 2014	19.49	20.09	19.49	20.04	2,633,148	+0.07(+0.34%)
Jul 11, 2014	20.01	20.07	19.86	19.97	1,328,811	+0.00(+0.00%)
Jul 10, 2014	19.82	20.24	19.70	19.97	3,054,913	-0.27(-1.32%)
Jul 09, 2014	20.24	20.43	20.22	20.24	1,320,587	+0.03(+0.12%)
Jul 08, 2014	20.33	20.35	20.00	20.22	2,359,403	-0.14(-0.70%)
Jul 07, 2014	20.48	20.57	20.33	20.36	1,541,382	-0.24(-1.18%)
Jul 03, 2014	20.44	20.60	20.60	20.60	904,317	+0.24(+1.19%)
Jul 02, 2014	20.32	20.52	20.23	20.36	1,982,494	+0.04(+0.21%)

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.