Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.20	16.35	16.35	16.35	1,961,972	+0.14(+0.87%)
Dec 30, 2013	16.13	16.28	16.03	16.21	1,018,515	+0.02(+0.15%)
Dec 27, 2013	16.62	16.66	16.17	16.19	1,187,827	-0.13(-0.82%)
Dec 26, 2013	16.44	16.59	16.31	16.32	1,215,303	-0.07(-0.46%)
Dec 24, 2013	16.04	16.41	16.03	16.39	1,197,436	+0.39(+2.45%)
Dec 23, 2013	15.80	16.25	15.80	16.00	3,136,052	+0.22(+1.43%)
Dec 20, 2013	15.68	15.85	15.61	15.78	3,965,723	+0.13(+0.80%)
Dec 19, 2013	15.71	15.94	15.59	15.65	2,686,737	-0.05(-0.32%)
Dec 18, 2013	15.86	15.93	15.27	15.70	5,621,549	-0.19(-1.21%)
Dec 17, 2013	15.67	15.99	15.54	15.89	4,785,001	+0.11(+0.69%)
Dec 16, 2013	15.94	16.12	15.79	15.79	2,850,982	-0.10(-0.63%)
Dec 13, 2013	15.78	15.99	15.70	15.89	1,564,904	+0.12(+0.79%)
Dec 12, 2013	15.74	15.88	15.62	15.76	1,666,894	+0.05(+0.32%)
Dec 11, 2013	15.96	16.01	15.60	15.71	2,189,483	-0.28(-1.72%)
Dec 10, 2013	16.09	16.21	15.93	15.99	1,769,073	-0.17(-1.03%)
Dec 09, 2013	15.94	16.21	15.94	16.15	1,959,698	+0.27(+1.68%)
Dec 06, 2013	16.03	16.03	15.49	15.89	4,379,164	-0.09(-0.57%)
Dec 05, 2013	16.17	16.17	15.91	15.98	1,520,000	-0.19(-1.19%)
Dec 04, 2013	16.05	16.37	15.95	16.17	2,586,609	+0.01(+0.05%)
Dec 03, 2013	16.61	16.62	16.09	16.16	2,748,377	-0.31(-1.87%)
Dec 02, 2013	16.89	17.09	16.44	16.47	3,571,015	-0.43(-2.56%)
Nov 29, 2013	16.25	16.98	16.24	16.90	2,427,966	+0.64(+3.95%)
Nov 27, 2013	15.97	16.31	15.95	16.26	4,192,804	+0.26(+1.61%)
Nov 26, 2013	16.12	16.21	15.97	16.00	3,884,741	-0.08(-0.47%)
Nov 25, 2013	16.20	16.21	15.97	16.08	1,123,547	-0.04(-0.26%)
Nov 22, 2013	16.13	16.19	15.94	16.12	1,242,299	+0.03(+0.21%)
Nov 21, 2013	15.87	16.30	15.81	16.09	1,548,409	+0.28(+1.79%)
Nov 20, 2013	15.99	16.09	15.75	15.80	2,125,573	-0.16(-0.99%)
Nov 19, 2013	16.16	16.29	15.82	15.96	2,441,772	-0.24(-1.49%)
Nov 18, 2013	16.25	16.47	16.13	16.20	2,419,617	+0.02(+0.10%)
Nov 15, 2013	16.12	16.24	16.02	16.19	2,105,649	+0.05(+0.31%)
Nov 14, 2013	16.13	16.25	15.97	16.14	2,164,880	+0.16(+0.99%)
Nov 12, 2013	16.04	16.24	15.94	15.98	1,647,471	-0.14(-0.88%)
Nov 11, 2013	16.10	16.21	16.00	16.12	1,711,997	+0.02(+0.16%)
Nov 08, 2013	15.70	16.16	15.70	16.09	3,552,070	+0.42(+2.66%)
Nov 07, 2013	16.08	16.19	15.65	15.68	3,780,544	-0.28(-1.72%)
Nov 06, 2013	16.49	16.49	15.90	15.95	2,682,513	-0.39(-2.40%)
Nov 05, 2013	16.05	16.44	15.83	16.34	4,813,400	+0.23(+1.44%)
Nov 04, 2013	16.13	16.21	15.97	16.11	3,003,487	+0.03(+0.21%)
Nov 01, 2013	16.29	16.44	15.91	16.08	5,094,746	-0.22(-1.33%)
Oct 31, 2013	15.70	16.47	15.57	16.29	8,313,172	+0.54(+3.43%)
Oct 30, 2013	15.94	16.04	15.40	15.75	8,113,228	-0.27(-1.71%)
Oct 29, 2013	17.32	17.46	15.80	16.03	21,604,324	-2.79(-14.84%)
Oct 28, 2013	18.97	19.03	18.70	18.82	2,125,801	-0.15(-0.79%)
Oct 25, 2013	19.17	19.20	18.71	18.97	1,690,699	-0.04(-0.22%)
Oct 24, 2013	19.10	19.10	18.75	19.01	2,219,857	+0.01(+0.04%)
Oct 23, 2013	19.37	19.49	18.81	19.00	2,449,001	-0.38(-1.97%)
Oct 22, 2013	19.04	19.50	18.98	19.39	3,189,322	+0.43(+2.28%)
Oct 21, 2013	19.02	19.10	18.86	18.95	1,154,012	+0.01(+0.04%)
Oct 18, 2013	19.05	19.10	18.90	18.95	1,276,794	+0.12(+0.62%)
Oct 17, 2013	18.64	18.92	18.60	18.83	1,270,649	+0.16(+0.85%)
Oct 16, 2013	18.73	18.82	18.62	18.67	1,547,035	+0.15(+0.81%)
Oct 15, 2013	18.77	18.80	18.41	18.52	2,005,535	-0.26(-1.37%)
Oct 14, 2013	18.46	18.84	18.38	18.78	2,009,847	+0.24(+1.30%)
Oct 11, 2013	18.36	18.62	18.36	18.54	1,404,040	+0.12(+0.68%)
Oct 10, 2013	18.51	18.61	18.33	18.41	1,900,132	+0.24(+1.33%)
Oct 09, 2013	18.05	18.23	17.86	18.17	2,172,103	+0.20(+1.11%)
Oct 08, 2013	18.58	18.66	17.92	17.97	3,681,055	-0.63(-3.40%)
Oct 07, 2013	18.67	18.78	18.55	18.61	1,778,784	-0.28(-1.50%)
Oct 04, 2013	18.67	18.99	18.63	18.89	1,217,557	+0.22(+1.20%)
Oct 03, 2013	19.02	19.15	18.56	18.66	2,631,773	-0.35(-1.84%)
Oct 02, 2013	18.90	19.15	18.87	19.01	2,024,040	-0.02(-0.09%)

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.