Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.15	13.24	12.96	13.07	2,525,669	-0.71(-5.14%)
May 30, 2019	13.87	14.19	13.67	13.78	1,262,151	-0.06(-0.45%)
May 29, 2019	13.68	13.87	13.50	13.84	1,094,485	+0.00(+0.00%)
May 28, 2019	13.79	13.95	13.70	13.84	1,116,115	+0.07(+0.52%)
May 24, 2019	13.93	13.97	13.70	13.77	809,749	+0.01(+0.06%)
May 23, 2019	13.79	13.89	13.60	13.76	1,097,872	-0.37(-2.60%)
May 22, 2019	14.45	14.54	14.07	14.13	1,239,519	-0.42(-2.89%)
May 21, 2019	14.27	14.57	14.18	14.55	2,013,488	+0.40(+2.85%)
May 20, 2019	14.23	14.37	14.07	14.15	1,363,153	-0.22(-1.50%)
May 17, 2019	14.34	14.60	14.26	14.36	1,645,948	-0.13(-0.87%)
May 16, 2019	14.77	14.85	14.45	14.49	1,456,531	-0.23(-1.58%)
May 15, 2019	14.58	14.85	14.26	14.72	1,534,244	+0.00(+0.00%)
May 14, 2019	14.61	14.85	14.53	14.72	1,600,082	+0.23(+1.60%)
May 13, 2019	14.91	14.94	14.42	14.49	1,470,779	-0.72(-4.74%)
May 10, 2019	15.34	15.39	14.89	15.21	1,895,227	-0.27(-1.73%)
May 09, 2019	15.30	15.52	14.98	15.48	1,889,647	-0.18(-1.14%)
May 08, 2019	15.76	15.96	15.65	15.66	1,172,023	-0.14(-0.90%)
May 07, 2019	15.85	15.93	15.59	15.80	1,462,870	-0.34(-2.10%)
May 06, 2019	15.80	16.17	15.61	16.14	1,711,576	-0.06(-0.39%)
May 03, 2019	16.33	16.62	15.93	16.20	2,821,396	-0.10(-0.60%)
May 02, 2019	17.06	17.45	16.12	16.30	3,721,107	-0.75(-4.39%)
May 01, 2019	17.50	17.50	17.04	17.05	1,772,510	-0.32(-1.85%)
Apr 30, 2019	17.41	17.55	17.19	17.37	1,594,952	-0.17(-0.97%)
Apr 29, 2019	17.45	17.71	17.28	17.54	1,923,774	+0.10(+0.56%)
Apr 26, 2019	17.15	17.45	16.97	17.44	1,351,023	+0.39(+2.30%)
Apr 25, 2019	17.86	17.86	16.97	17.05	1,845,271	-0.88(-4.92%)
Apr 24, 2019	17.98	18.11	17.84	17.93	1,030,536	-0.14(-0.79%)
Apr 23, 2019	17.94	18.20	17.72	18.07	1,279,309	+0.20(+1.10%)
Apr 22, 2019	18.12	18.19	17.79	17.88	1,054,161	-0.37(-2.05%)
Apr 18, 2019	18.44	18.54	18.12	18.25	1,498,217	-0.22(-1.21%)
Apr 17, 2019	18.45	18.67	18.32	18.47	1,185,298	+0.13(+0.73%)
Apr 16, 2019	18.09	18.34	17.91	18.34	923,771	+0.31(+1.73%)
Apr 15, 2019	17.73	18.44	17.73	18.03	859,292	-0.28(-1.51%)
Apr 12, 2019	17.96	18.31	17.92	18.30	1,065,616	+0.60(+3.37%)
Apr 11, 2019	17.63	17.80	17.51	17.71	966,421	+0.07(+0.40%)
Apr 10, 2019	17.55	17.69	17.27	17.64	1,634,204	+0.12(+0.71%)
Apr 09, 2019	17.55	17.67	17.23	17.51	2,163,129	-0.19(-1.06%)
Apr 08, 2019	16.98	17.74	16.94	17.70	2,226,651	+0.59(+3.44%)
Apr 05, 2019	17.05	17.29	16.78	17.11	1,571,309	-0.06(-0.36%)
Apr 04, 2019	16.84	17.26	16.84	17.17	1,688,469	+0.39(+2.34%)
Apr 03, 2019	16.54	16.90	16.52	16.78	1,697,248	+0.52(+3.18%)
Apr 02, 2019	16.40	16.41	16.09	16.26	1,296,845	-0.14(-0.87%)
Apr 01, 2019	16.01	16.54	15.98	16.41	1,967,439	+0.61(+3.83%)
Mar 29, 2019	15.79	15.97	15.64	15.80	1,586,017	+0.13(+0.85%)
Mar 28, 2019	15.42	15.85	15.39	15.67	1,928,766	+0.34(+2.21%)
Mar 27, 2019	15.24	15.42	15.06	15.33	1,611,725	+0.16(+1.06%)
Mar 26, 2019	15.08	15.35	14.98	15.17	1,902,089	+0.20(+1.31%)
Mar 25, 2019	14.82	15.23	14.70	14.97	2,151,290	+0.19(+1.27%)
Mar 22, 2019	15.87	15.93	14.78	14.78	2,391,377	-1.31(-8.14%)
Mar 21, 2019	15.79	16.25	15.76	16.09	2,063,838	+0.28(+1.75%)
Mar 20, 2019	16.23	16.27	15.62	15.82	1,832,069	-0.44(-2.68%)
Mar 19, 2019	16.73	17.01	16.22	16.25	1,334,722	-0.31(-1.88%)
Mar 18, 2019	16.28	16.60	16.20	16.57	3,136,382	+0.32(+1.97%)
Mar 15, 2019	16.14	16.33	16.04	16.25	2,942,430	+0.17(+1.05%)
Mar 14, 2019	16.35	16.51	15.91	16.08	2,007,690	-0.36(-2.17%)
Mar 13, 2019	16.95	17.00	16.40	16.43	3,282,515	-0.41(-2.43%)
Mar 12, 2019	16.72	16.92	16.59	16.84	1,878,206	+0.15(+0.91%)
Mar 11, 2019	16.46	16.96	16.41	16.69	3,035,386	+0.24(+1.46%)
Mar 08, 2019	16.59	16.84	16.40	16.45	2,023,447	-0.37(-2.17%)
Mar 07, 2019	16.64	16.98	16.42	16.82	2,110,196	+0.11(+0.64%)
Mar 06, 2019	17.09	17.23	16.71	16.71	2,246,418	-0.42(-2.44%)
Mar 05, 2019	17.30	17.41	17.05	17.13	1,229,111	-0.18(-1.03%)
Mar 04, 2019	17.62	17.64	17.16	17.31	1,451,893	-0.24(-1.37%)

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.