Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.44	24.62	24.26	24.43	916,518	-0.05(-0.21%)
Sep 28, 2017	24.53	24.63	24.27	24.49	1,388,138	-0.05(-0.21%)
Sep 27, 2017	24.39	24.69	24.13	24.54	1,371,154	+0.26(+1.08%)
Sep 26, 2017	24.24	24.42	24.08	24.28	2,501,136	+0.17(+0.69%)
Sep 25, 2017	23.70	24.13	23.63	24.11	1,322,919	+0.29(+1.21%)
Sep 22, 2017	23.47	23.95	23.42	23.82	989,180	+0.36(+1.53%)
Sep 21, 2017	23.37	23.49	23.24	23.46	823,676	+0.10(+0.45%)
Sep 20, 2017	23.40	23.53	23.29	23.36	1,138,374	-0.05(-0.22%)
Sep 19, 2017	23.20	23.46	23.12	23.41	888,558	+0.22(+0.94%)
Sep 18, 2017	23.41	23.53	23.04	23.19	1,256,355	+0.07(+0.30%)
Sep 15, 2017	22.76	23.16	22.67	23.12	2,051,348	+0.40(+1.77%)
Sep 14, 2017	21.99	22.78	21.99	22.72	1,436,004	+0.66(+3.01%)
Sep 13, 2017	21.72	22.09	21.68	22.06	1,210,727	+0.28(+1.28%)
Sep 12, 2017	21.44	21.79	21.31	21.78	999,672	+0.47(+2.21%)
Sep 11, 2017	21.32	21.52	21.26	21.31	947,539	+0.13(+0.62%)
Sep 08, 2017	21.07	21.25	20.97	21.17	1,023,098	+0.04(+0.21%)
Sep 07, 2017	21.21	21.22	21.03	21.13	747,270	-0.03(-0.12%)
Sep 06, 2017	21.03	21.24	20.97	21.16	1,128,690	+0.26(+1.25%)
Sep 05, 2017	21.26	21.38	20.83	20.89	863,399	-0.38(-1.81%)
Sep 01, 2017	21.16	21.36	21.07	21.28	1,320,128	+0.24(+1.16%)
Aug 31, 2017	20.89	21.16	20.89	21.03	1,031,539	+0.28(+1.35%)
Aug 30, 2017	20.14	20.76	20.12	20.75	1,129,984	+0.64(+3.17%)
Aug 29, 2017	19.71	20.23	19.61	20.12	1,228,931	+0.23(+1.14%)
Aug 28, 2017	19.89	19.95	19.80	19.89	1,621,183	+0.01(+0.04%)
Aug 25, 2017	20.10	20.16	19.85	19.88	965,990	-0.04(-0.22%)
Aug 24, 2017	20.01	20.11	19.85	19.92	1,092,951	+0.02(+0.09%)
Aug 23, 2017	20.02	20.31	19.90	19.91	1,348,698	-0.31(-1.51%)
Aug 22, 2017	20.20	20.34	20.13	20.21	1,628,358	+0.14(+0.70%)
Aug 21, 2017	19.95	20.10	19.82	20.07	970,287	+0.12(+0.61%)
Aug 18, 2017	19.78	20.11	19.66	19.95	1,047,322	+0.03(+0.18%)
Aug 17, 2017	20.54	20.72	19.91	19.92	1,690,375	-0.75(-3.64%)
Aug 16, 2017	20.76	21.10	20.67	20.67	1,274,603	+0.03(+0.13%)
Aug 15, 2017	20.74	20.75	20.56	20.64	830,184	+0.01(+0.04%)
Aug 14, 2017	20.75	20.79	20.54	20.63	968,954	+0.10(+0.51%)
Aug 11, 2017	20.37	20.82	20.34	20.53	2,069,083	-0.21(-1.01%)
Aug 10, 2017	21.10	21.17	20.72	20.74	2,107,087	-0.50(-2.35%)
Aug 09, 2017	21.20	21.40	21.08	21.24	1,103,554	-0.23(-1.06%)
Aug 08, 2017	21.24	21.53	21.19	21.46	1,483,788	+0.20(+0.94%)
Aug 07, 2017	21.14	21.36	21.08	21.26	1,124,810	+0.12(+0.58%)
Aug 04, 2017	20.77	21.14	20.74	21.14	1,085,540	+0.37(+1.76%)
Aug 03, 2017	20.49	21.00	20.49	20.77	2,115,493	+0.29(+1.40%)
Aug 02, 2017	20.59	20.77	20.34	20.49	1,807,556	-0.19(-0.93%)
Aug 01, 2017	20.83	20.83	20.19	20.68	2,322,351	+0.00(+0.00%)
Jul 31, 2017	21.80	21.88	20.47	20.68	4,247,007	+0.37(+1.80%)
Jul 28, 2017	20.26	20.35	20.04	20.31	3,302,430	-0.17(-0.85%)
Jul 27, 2017	20.53	20.73	20.31	20.49	1,631,897	+0.03(+0.17%)
Jul 26, 2017	20.49	20.81	20.40	20.45	2,002,011	+0.00(+0.00%)
Jul 25, 2017	20.46	20.53	20.25	20.45	2,417,232	+0.15(+0.73%)
Jul 24, 2017	20.44	20.49	20.28	20.30	1,302,667	-0.14(-0.68%)
Jul 21, 2017	20.56	20.64	20.19	20.44	2,781,139	-0.20(-0.97%)
Jul 20, 2017	20.87	20.99	20.63	20.64	1,499,701	-0.16(-0.75%)
Jul 19, 2017	20.56	20.94	20.49	20.80	1,940,872	-0.09(-0.42%)
Jul 18, 2017	20.70	20.98	20.54	20.89	1,882,968	+0.13(+0.63%)
Jul 17, 2017	20.69	20.80	20.54	20.76	1,292,939	+0.08(+0.38%)
Jul 14, 2017	20.54	20.83	20.49	20.68	2,130,761	+0.15(+0.72%)
Jul 13, 2017	19.92	20.72	19.87	20.53	2,838,216	-0.14(-0.67%)
Jul 12, 2017	20.46	20.82	20.46	20.67	2,084,577	+0.32(+1.59%)
Jul 11, 2017	20.32	20.66	20.22	20.35	2,542,755	+0.12(+0.60%)
Jul 10, 2017	19.81	20.29	19.76	20.22	1,775,670	+0.41(+2.07%)
Jul 07, 2017	19.54	19.88	19.41	19.81	1,840,245	+0.32(+1.65%)
Jul 06, 2017	19.59	19.70	19.41	19.49	1,945,998	-0.20(-1.02%)
Jul 05, 2017	19.72	19.83	19.53	19.69	1,854,213	-0.04(-0.22%)

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.