Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.84	19.97	19.30	19.54	2,195,081	-0.20(-1.02%)
May 30, 2018	19.95	20.02	19.70	19.74	1,737,540	-0.02(-0.09%)
May 29, 2018	20.20	20.27	19.59	19.76	1,280,312	-0.67(-3.26%)
May 25, 2018		20.42	20.42	20.42	0	-0.10(-0.47%)
May 24, 2018	20.56	20.69	20.35	20.52	1,220,671	-0.11(-0.55%)
May 23, 2018	20.85	20.98	20.50	20.63	1,417,423	-0.35(-1.67%)
May 22, 2018	21.52	21.66	20.95	20.98	1,064,940	-0.32(-1.52%)
May 21, 2018	21.38	21.61	21.26	21.31	2,113,477	+0.11(+0.54%)
May 18, 2018	21.20	21.28	20.99	21.19	1,561,207	+0.06(+0.29%)
May 17, 2018	21.05	21.31	21.02	21.13	1,301,449	+0.05(+0.25%)
May 16, 2018	20.81	21.23	20.71	21.08	1,058,427	+0.29(+1.39%)
May 15, 2018	20.71	20.86	20.64	20.79	845,890	+0.04(+0.21%)
May 14, 2018	20.79	20.97	20.71	20.75	1,569,361	+0.03(+0.13%)
May 11, 2018	21.10	21.10	20.66	20.72	843,027	-0.30(-1.42%)
May 10, 2018	20.97	21.19	20.74	21.02	1,061,663	+0.20(+0.97%)
May 09, 2018	20.81	20.96	20.58	20.82	971,193	+0.10(+0.46%)
May 08, 2018	20.81	20.92	20.59	20.72	1,233,396	-0.12(-0.59%)
May 07, 2018	20.83	20.97	20.56	20.84	1,049,325	+0.05(+0.25%)
May 04, 2018	20.56	20.92	20.43	20.79	1,118,094	+0.23(+1.10%)
May 03, 2018	20.50	20.67	20.06	20.56	1,363,339	-0.05(-0.25%)
May 02, 2018	20.61	21.04	20.52	20.62	1,508,696	+0.03(+0.13%)
May 01, 2018	20.25	20.73	20.08	20.59	2,363,031	-0.11(-0.55%)
Apr 30, 2018	22.68	22.81	20.57	20.70	2,751,061	-1.09(-5.00%)
Apr 27, 2018	21.96	22.05	21.67	21.79	1,743,627	-0.24(-1.11%)
Apr 26, 2018	22.06	22.14	21.73	22.04	864,344	+0.09(+0.40%)
Apr 25, 2018	21.78	22.17	21.68	21.95	883,790	+0.06(+0.28%)
Apr 24, 2018	22.46	22.47	21.61	21.89	1,526,647	-0.41(-1.84%)
Apr 23, 2018	22.51	22.58	22.18	22.30	1,795,114	-0.12(-0.55%)
Apr 20, 2018	22.38	22.54	22.16	22.42	1,144,147	-0.08(-0.35%)
Apr 19, 2018	23.08	23.23	22.19	22.50	1,360,324	-0.71(-3.04%)
Apr 18, 2018	23.42	23.50	23.16	23.21	2,228,998	+0.01(+0.04%)
Apr 17, 2018	23.42	23.42	23.12	23.20	931,064	+0.07(+0.30%)
Apr 16, 2018	22.73	23.24	22.54	23.13	1,149,559	+0.54(+2.39%)
Apr 13, 2018	23.06	23.11	22.45	22.59	1,378,849	-0.28(-1.22%)
Apr 12, 2018	22.90	23.09	22.80	22.87	1,615,899	+0.13(+0.58%)
Apr 11, 2018	23.00	23.06	22.53	22.73	1,507,284	-0.41(-1.77%)
Apr 10, 2018	23.35	23.67	23.12	23.15	2,445,891	+0.28(+1.22%)
Apr 09, 2018	23.07	23.20	22.81	22.87	1,204,045	+0.06(+0.27%)
Apr 06, 2018	23.21	23.49	22.57	22.80	1,495,932	-0.51(-2.21%)
Apr 05, 2018	22.97	23.54	22.87	23.32	1,448,320	+0.45(+1.95%)
Apr 04, 2018	22.17	22.96	22.07	22.87	1,406,224	+0.14(+0.61%)
Apr 03, 2018	22.21	22.76	22.07	22.73	1,904,045	+0.93(+4.28%)
Apr 02, 2018	22.35	22.42	21.54	21.80	1,692,031	-0.67(-2.99%)
Mar 29, 2018		22.47	22.47	22.47	0	+0.67(+3.08%)
Mar 28, 2018	21.92	22.15	21.48	21.80	2,122,084	-0.17(-0.79%)
Mar 27, 2018	22.75	22.79	21.75	21.98	1,668,268	-0.72(-3.15%)
Mar 26, 2018	22.34	22.73	22.12	22.69	2,712,271	+0.79(+3.63%)
Mar 23, 2018	22.48	22.85	21.88	21.90	1,589,859	-0.58(-2.56%)
Mar 22, 2018	23.36	23.58	22.46	22.47	1,589,851	-1.20(-5.08%)
Mar 21, 2018	23.27	23.74	22.99	23.68	1,768,340	+0.77(+3.35%)
Mar 20, 2018	23.16	23.28	22.85	22.91	1,513,747	-0.16(-0.68%)
Mar 19, 2018	22.94	23.27	22.56	23.07	1,991,066	+0.03(+0.11%)
Mar 16, 2018	22.77	23.13	22.47	23.04	3,943,402	+0.25(+1.11%)
Mar 15, 2018	22.44	22.87	22.25	22.79	1,873,261	+0.44(+1.95%)
Mar 14, 2018	23.03	23.18	22.32	22.35	2,318,261	-0.47(-2.06%)
Mar 13, 2018	22.87	23.35	22.69	22.82	2,744,404	+0.02(+0.08%)
Mar 12, 2018	23.60	23.76	22.80	22.80	2,742,298	-0.87(-3.68%)
Mar 09, 2018	24.03	24.26	22.84	23.68	6,109,906	+0.82(+3.59%)
Mar 08, 2018	22.94	23.11	22.54	22.86	1,460,580	-0.03(-0.11%)
Mar 07, 2018		22.96	22.27	22.88	2,140,034	+0.29(+1.27%)
Mar 06, 2018	23.07	23.19	22.24	22.60	2,893,511	-0.38(-1.63%)
Mar 05, 2018	22.28	22.99	21.98	22.97	4,375,406	+0.51(+2.25%)
Mar 02, 2018	22.83	22.83	22.22	22.46	2,571,045	-0.65(-2.83%)

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.