Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.54	11.77	11.54	11.64	1,678,709	+0.04(+0.37%)
Jul 28, 2016	11.64	11.70	11.39	11.60	2,513,297	-0.18(-1.52%)
Jul 27, 2016	11.69	11.89	11.66	11.78	3,543,632	+0.12(+1.02%)
Jul 26, 2016	11.49	11.73	11.48	11.66	2,790,506	+0.19(+1.64%)
Jul 25, 2016	11.21	11.49	11.18	11.47	2,341,801	+0.24(+2.13%)
Jul 22, 2016	10.98	11.26	10.89	11.23	4,146,311	+0.54(+5.03%)
Jul 21, 2016	10.56	10.91	10.24	10.69	9,418,788	+0.98(+10.11%)
Jul 20, 2016	9.856	9.916	9.588	9.711	14,166,209	-0.16(-1.64%)
Jul 19, 2016	9.942	10.09	9.839	9.873	1,310,071	-0.16(-1.62%)
Jul 18, 2016	9.814	10.05	9.669	10.04	2,501,127	+0.20(+2.08%)
Jul 15, 2016	9.890	9.942	9.711	9.831	1,030,035	-0.03(-0.35%)
Jul 14, 2016	9.882	10.01	9.780	9.865	1,244,179	+0.15(+1.58%)
Jul 13, 2016	9.728	9.754	9.438	9.711	1,622,861	+0.04(+0.44%)
Jul 12, 2016	9.464	9.728	9.413	9.669	1,527,080	+0.37(+3.94%)
Jul 11, 2016	9.336	9.515	9.191	9.302	1,567,889	+0.06(+0.65%)
Jul 08, 2016	8.994	9.302	8.824	9.242	1,796,839	+0.42(+4.74%)
Jul 07, 2016	8.815	9.131	8.696	8.824	1,978,688	+0.09(+0.98%)
Jul 06, 2016	8.474	8.790	8.363	8.738	2,217,208	+0.13(+1.49%)
Jul 05, 2016	9.063	9.114	8.568	8.610	1,678,786	-0.58(-6.31%)
Jul 01, 2016	9.063	9.191	9.191	9.191	1,567,326	+0.18(+1.99%)
Jun 30, 2016	9.037	9.037	8.738	9.012	1,872,478	+0.02(+0.19%)
Jun 29, 2016	9.157	9.225	8.713	8.994	3,186,458	-0.02(-0.19%)
Jun 28, 2016	8.969	9.276	8.969	9.012	2,266,465	+0.08(+0.86%)
Jun 27, 2016	9.413	9.413	8.892	8.935	2,174,920	-0.74(-7.67%)
Jun 24, 2016	10.07	10.10	9.617	9.677	5,158,315	-1.08(-10.07%)
Jun 23, 2016	10.55	10.76	10.55	10.76	1,434,309	+0.37(+3.53%)
Jun 22, 2016	10.39	10.56	10.35	10.39	1,303,331	+0.01(+0.08%)
Jun 21, 2016	10.48	10.48	10.22	10.39	1,479,433	-0.13(-1.22%)
Jun 20, 2016	10.56	10.68	10.50	10.51	1,410,983	+0.17(+1.65%)
Jun 17, 2016	10.05	10.40	10.04	10.34	2,667,254	+0.31(+3.06%)
Jun 16, 2016	9.805	10.07	9.681	10.04	1,242,439	+0.07(+0.69%)
Jun 15, 2016	9.865	10.17	9.839	9.967	1,413,791	+0.18(+1.83%)
Jun 14, 2016	9.780	10.01	9.711	9.788	2,097,415	-0.06(-0.61%)
Jun 13, 2016	10.10	10.15	9.831	9.848	1,991,253	-0.38(-3.67%)
Jun 10, 2016	10.27	10.30	10.10	10.22	1,807,881	-0.20(-1.88%)
Jun 09, 2016	10.39	10.45	10.14	10.42	1,580,362	-0.10(-0.97%)
Jun 08, 2016	10.67	10.78	10.50	10.52	1,946,404	-0.11(-1.04%)
Jun 07, 2016	10.27	10.69	10.24	10.63	3,085,878	+0.38(+3.75%)
Jun 06, 2016	10.05	10.33	9.933	10.25	3,066,982	+0.22(+2.21%)
Jun 03, 2016	10.24	10.30	10.03	10.03	2,103,497	-0.21(-2.08%)
Jun 02, 2016	10.18	10.36	10.08	10.24	3,281,342	+0.00(+0.00%)
Jun 01, 2016	10.16	10.31	9.933	10.24	3,027,084	-0.02(-0.17%)
May 31, 2016	10.33	10.37	10.22	10.26	1,544,152	-0.06(-0.58%)
May 27, 2016	10.21	10.32	10.32	10.32	1,129,646	+0.12(+1.17%)
May 26, 2016	10.39	10.45	10.20	10.20	1,382,147	-0.11(-1.08%)
May 25, 2016	9.976	10.39	9.908	10.31	1,938,784	+0.41(+4.14%)
May 24, 2016	9.711	9.976	9.634	9.899	4,518,352	+0.26(+2.65%)
May 23, 2016	9.686	9.745	9.609	9.643	2,602,944	-0.07(-0.70%)
May 20, 2016	9.831	9.856	9.669	9.711	2,969,877	-0.09(-0.87%)
May 19, 2016	9.916	10.04	9.762	9.797	1,670,855	-0.26(-2.55%)
May 18, 2016	10.04	10.24	9.976	10.05	1,563,079	-0.09(-0.84%)
May 17, 2016	10.17	10.41	10.11	10.14	1,908,941	-0.09(-0.83%)
May 16, 2016	10.21	10.30	10.12	10.22	1,223,944	+0.13(+1.27%)
May 13, 2016	10.15	10.34	10.09	10.10	1,148,411	-0.15(-1.42%)
May 12, 2016	10.47	10.63	10.19	10.24	1,805,504	-0.20(-1.88%)
May 11, 2016	10.58	10.68	10.43	10.44	1,251,085	-0.15(-1.37%)
May 10, 2016	10.50	10.65	10.43	10.58	1,846,176	+0.20(+1.88%)
May 09, 2016	10.34	10.48	10.29	10.39	1,424,243	-0.01(-0.08%)
May 06, 2016	10.36	10.56	10.34	10.39	1,555,966	+0.02(+0.16%)
May 05, 2016	10.45	10.57	10.31	10.38	2,060,843	+0.04(+0.41%)
May 04, 2016	10.55	10.73	10.31	10.34	1,827,209	-0.36(-3.34%)
May 03, 2016	10.78	10.83	10.43	10.69	2,280,933	-0.25(-2.25%)

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.