Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.08	16.23	16.23	16.23	1,976,494	+0.14(+0.87%)
Dec 30, 2013	16.01	16.16	15.91	16.09	1,026,054	+0.02(+0.15%)
Dec 27, 2013	16.50	16.54	16.05	16.07	1,196,619	-0.13(-0.82%)
Dec 26, 2013	16.32	16.47	16.19	16.20	1,224,299	-0.07(-0.46%)
Dec 24, 2013	15.92	16.29	15.91	16.27	1,206,300	+0.39(+2.45%)
Dec 23, 2013	15.69	16.13	15.69	15.88	3,159,264	+0.22(+1.43%)
Dec 20, 2013	15.56	15.74	15.50	15.66	3,995,077	+0.12(+0.80%)
Dec 19, 2013	15.60	15.82	15.48	15.54	2,706,624	-0.05(-0.32%)
Dec 18, 2013	15.74	15.81	15.16	15.59	5,663,159	-0.19(-1.21%)
Dec 17, 2013	15.55	15.87	15.43	15.78	4,820,419	+0.11(+0.69%)
Dec 16, 2013	15.82	16.00	15.67	15.67	2,872,085	-0.10(-0.63%)
Dec 13, 2013	15.66	15.87	15.59	15.77	1,576,487	+0.12(+0.79%)
Dec 12, 2013	15.62	15.76	15.50	15.64	1,679,232	+0.05(+0.32%)
Dec 11, 2013	15.84	15.89	15.49	15.60	2,205,689	-0.27(-1.72%)
Dec 10, 2013	15.97	16.09	15.81	15.87	1,782,168	-0.17(-1.03%)
Dec 09, 2013	15.82	16.09	15.82	16.03	1,974,204	+0.26(+1.68%)
Dec 06, 2013	15.91	15.91	15.37	15.77	4,411,578	-0.09(-0.57%)
Dec 05, 2013	16.05	16.05	15.79	15.86	1,531,251	-0.19(-1.19%)
Dec 04, 2013	15.93	16.25	15.84	16.05	2,605,755	+0.01(+0.05%)
Dec 03, 2013	16.49	16.50	15.97	16.04	2,768,720	-0.31(-1.87%)
Dec 02, 2013	16.76	16.96	16.31	16.35	3,597,447	-0.43(-2.56%)
Nov 29, 2013	16.13	16.85	16.12	16.78	2,445,937	+0.64(+3.95%)
Nov 27, 2013	15.85	16.19	15.84	16.14	4,223,839	+0.26(+1.61%)
Nov 26, 2013	16.00	16.09	15.85	15.88	3,913,496	-0.07(-0.47%)
Nov 25, 2013	16.08	16.09	15.86	15.96	1,131,863	-0.04(-0.26%)
Nov 22, 2013	16.01	16.07	15.82	16.00	1,251,495	+0.03(+0.21%)
Nov 21, 2013	15.75	16.18	15.69	15.97	1,559,870	+0.28(+1.79%)
Nov 20, 2013	15.88	15.98	15.64	15.69	2,141,307	-0.16(-0.99%)
Nov 19, 2013	16.04	16.17	15.71	15.84	2,459,846	-0.24(-1.49%)
Nov 18, 2013	16.13	16.35	16.01	16.08	2,437,527	+0.02(+0.10%)
Nov 15, 2013	16.00	16.12	15.90	16.07	2,121,235	+0.05(+0.31%)
Nov 14, 2013	16.01	16.13	15.85	16.02	2,180,904	+0.16(+0.99%)
Nov 12, 2013	15.93	16.12	15.82	15.86	1,659,665	-0.14(-0.88%)
Nov 11, 2013	15.98	16.09	15.88	16.00	1,724,669	+0.02(+0.16%)
Nov 08, 2013	15.59	16.04	15.59	15.98	3,578,362	+0.41(+2.66%)
Nov 07, 2013	15.96	16.07	15.54	15.56	3,808,527	-0.27(-1.72%)
Nov 06, 2013	16.37	16.37	15.79	15.84	2,702,369	-0.39(-2.40%)
Nov 05, 2013	15.94	16.31	15.71	16.22	4,849,028	+0.23(+1.45%)
Nov 04, 2013	16.01	16.09	15.85	15.99	3,025,719	+0.03(+0.21%)
Nov 01, 2013	16.17	16.32	15.79	15.96	5,132,457	-0.21(-1.33%)
Oct 31, 2013	15.59	16.35	15.46	16.17	8,374,705	+0.54(+3.43%)
Oct 30, 2013	15.83	15.92	15.28	15.64	8,173,281	-0.27(-1.71%)
Oct 29, 2013	17.19	17.33	15.68	15.91	21,764,238	-2.77(-14.84%)
Oct 28, 2013	18.83	18.89	18.57	18.68	2,141,536	-0.15(-0.79%)
Oct 25, 2013	19.03	19.05	18.58	18.83	1,703,214	-0.04(-0.22%)
Oct 24, 2013	18.96	18.96	18.62	18.87	2,236,288	+0.01(+0.04%)
Oct 23, 2013	19.23	19.35	18.67	18.86	2,467,129	-0.38(-1.97%)
Oct 22, 2013	18.90	19.36	18.84	19.24	3,212,929	+0.43(+2.28%)
Oct 21, 2013	18.88	18.96	18.72	18.82	1,162,554	+0.01(+0.04%)
Oct 18, 2013	18.91	18.96	18.76	18.81	1,286,245	+0.12(+0.62%)
Oct 17, 2013	18.50	18.78	18.46	18.69	1,280,055	+0.16(+0.85%)
Oct 16, 2013	18.59	18.68	18.48	18.53	1,558,486	+0.15(+0.81%)
Oct 15, 2013	18.63	18.67	18.28	18.39	2,020,379	-0.26(-1.37%)
Oct 14, 2013	18.33	18.70	18.25	18.64	2,024,724	+0.24(+1.30%)
Oct 11, 2013	18.22	18.48	18.22	18.40	1,414,432	+0.12(+0.68%)
Oct 10, 2013	18.37	18.48	18.20	18.28	1,914,197	+0.24(+1.33%)
Oct 09, 2013	17.92	18.10	17.73	18.04	2,188,181	+0.20(+1.11%)
Oct 08, 2013	18.44	18.53	17.79	17.84	3,708,302	-0.63(-3.40%)
Oct 07, 2013	18.53	18.64	18.41	18.47	1,791,950	-0.28(-1.50%)
Oct 04, 2013	18.53	18.85	18.49	18.75	1,226,570	+0.22(+1.20%)
Oct 03, 2013	18.88	19.01	18.42	18.53	2,651,253	-0.35(-1.84%)
Oct 02, 2013	18.76	19.01	18.73	18.87	2,039,022	-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.