Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.65	17.71	17.40	17.43	3,365,327	-0.39(-2.20%)
Jan 29, 2015	17.24	17.83	17.15	17.82	3,380,382	+0.66(+3.84%)
Jan 28, 2015	17.62	17.63	17.07	17.16	4,641,302	-0.62(-3.48%)
Jan 27, 2015	17.81	17.96	17.70	17.78	3,328,563	-0.29(-1.62%)
Jan 26, 2015	17.90	18.17	17.83	18.07	4,171,881	+0.20(+1.12%)
Jan 23, 2015	18.00	18.03	17.77	17.87	5,310,662	-0.17(-0.93%)
Jan 22, 2015	17.83	18.21	17.77	18.04	31,188,172	+0.28(+1.55%)
Jan 21, 2015	17.74	18.04	17.55	17.76	14,960,362	+0.75(+4.42%)
Jan 20, 2015	17.16	17.24	16.84	17.01	1,599,866	-0.10(-0.59%)
Jan 16, 2015	16.79	17.11	16.75	17.11	3,134,485	+0.22(+1.29%)
Jan 15, 2015	17.26	17.38	16.81	16.89	2,389,040	-0.22(-1.27%)
Jan 14, 2015	17.25	17.25	16.73	17.11	2,928,293	-0.42(-2.38%)
Jan 13, 2015	17.85	17.97	17.24	17.53	5,017,722	-0.48(-2.69%)
Jan 12, 2015	18.09	18.26	17.63	18.01	2,599,191	-0.04(-0.23%)
Jan 09, 2015	18.25	18.29	17.92	18.05	2,250,787	-0.17(-0.92%)
Jan 08, 2015	18.02	18.29	17.85	18.22	1,939,484	+0.46(+2.59%)
Jan 07, 2015	17.58	17.77	17.39	17.76	1,237,239	+0.34(+1.97%)
Jan 06, 2015	17.58	17.73	17.21	17.42	2,308,158	-0.03(-0.14%)
Jan 05, 2015	17.90	17.90	17.35	17.44	2,316,931	-0.64(-3.55%)
Jan 02, 2015	18.33	18.44	17.82	18.09	1,428,688	-0.07(-0.37%)
Dec 31, 2014	18.30	18.15	18.15	18.15	1,733,370	-0.12(-0.64%)
Dec 30, 2014	18.47	18.67	18.22	18.27	1,639,430	-0.23(-1.22%)
Dec 29, 2014	18.11	18.50	18.05	18.50	1,615,121	+0.40(+2.22%)
Dec 26, 2014	18.00	18.19	17.94	18.10	779,611	+0.20(+1.12%)
Dec 24, 2014	17.96	17.90	17.90	17.90	624,851	-0.02(-0.09%)
Dec 23, 2014	17.93	18.24	17.82	17.91	1,221,819	+0.16(+0.89%)
Dec 22, 2014	17.68	17.86	17.62	17.75	1,181,429	+0.09(+0.52%)
Dec 19, 2014	17.34	17.76	17.28	17.66	2,755,013	+0.39(+2.27%)
Dec 18, 2014	17.48	17.51	17.13	17.27	2,036,743	+0.08(+0.49%)
Dec 17, 2014	16.79	17.21	16.68	17.19	2,467,573	+0.48(+2.85%)
Dec 16, 2014	16.76	17.23	16.68	16.71	1,621,075	-0.14(-0.84%)
Dec 15, 2014	16.97	17.06	16.78	16.85	1,667,092	+0.03(+0.15%)
Dec 12, 2014	17.08	17.37	16.82	16.83	1,889,839	-0.46(-2.66%)
Dec 11, 2014	17.30	17.64	17.25	17.29	1,566,805	+0.03(+0.14%)
Dec 10, 2014	17.90	17.90	17.21	17.26	1,761,215	-0.64(-3.59%)
Dec 09, 2014	17.33	17.98	17.29	17.90	1,687,416	+0.35(+2.00%)
Dec 08, 2014	18.12	18.12	17.52	17.55	1,171,475	-0.58(-3.18%)
Dec 05, 2014	17.97	18.22	17.97	18.13	1,171,394	+0.11(+0.60%)
Dec 04, 2014	18.30	18.38	17.91	18.02	1,461,265	-0.28(-1.55%)
Dec 03, 2014	17.86	18.53	17.86	18.30	1,780,321	+0.42(+2.33%)
Dec 02, 2014	17.65	17.93	17.51	17.89	921,165	+0.41(+2.34%)
Dec 01, 2014	17.70	17.80	17.39	17.48	1,404,513	-0.23(-1.27%)
Nov 28, 2014	17.68	17.95	17.59	17.70	1,020,216	-0.09(-0.52%)
Nov 26, 2014	18.01	17.80	17.80	17.80	1,051,158	-0.20(-1.11%)
Nov 25, 2014	17.95	18.06	17.73	18.00	1,933,798	+0.13(+0.75%)
Nov 24, 2014	17.83	17.96	17.72	17.86	1,260,938	+0.15(+0.85%)
Nov 21, 2014	18.06	18.10	17.64	17.71	1,684,145	-0.03(-0.19%)
Nov 20, 2014	17.46	17.93	17.38	17.75	1,784,582	+0.13(+0.76%)
Nov 19, 2014	17.96	17.96	17.49	17.61	1,547,274	-0.02(-0.09%)
Nov 18, 2014	17.42	17.82	17.41	17.63	1,908,230	+0.28(+1.64%)
Nov 17, 2014	17.28	17.44	17.18	17.34	1,125,820	+0.10(+0.58%)
Nov 14, 2014	17.20	17.41	17.09	17.24	1,258,206	+0.04(+0.24%)
Nov 13, 2014	17.42	17.50	17.11	17.20	1,453,160	-0.25(-1.44%)
Nov 12, 2014	16.93	17.67	16.83	17.45	3,231,685	+0.57(+3.36%)
Nov 11, 2014	16.91	16.99	16.74	16.89	1,428,425	-0.02(-0.10%)
Nov 10, 2014	16.97	17.12	16.74	16.90	1,735,546	-0.07(-0.39%)
Nov 07, 2014	17.14	17.29	16.87	16.97	2,638,516	-0.23(-1.36%)
Nov 06, 2014	16.98	17.21	16.97	17.20	2,200,580	+0.19(+1.13%)
Nov 05, 2014	16.88	17.04	16.79	17.01	2,958,858	+0.41(+2.46%)
Nov 04, 2014	16.74	16.84	16.29	16.60	2,822,781	-0.22(-1.34%)

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.