Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	19.24	19.49	19.49	19.49	1,303,170	+0.23(+1.22%)
Aug 28, 2014	19.22	19.44	19.18	19.26	1,286,201	-0.06(-0.30%)
Aug 27, 2014	19.42	19.42	19.18	19.32	1,966,089	-0.03(-0.13%)
Aug 26, 2014	19.52	19.54	19.33	19.34	1,437,668	-0.09(-0.47%)
Aug 25, 2014	19.78	19.82	19.46	19.44	1,706,577	-0.18(-0.94%)
Aug 22, 2014	19.71	19.71	19.47	19.62	880,186	-0.15(-0.76%)
Aug 21, 2014	20.04	20.08	19.76	19.77	1,252,990	-0.24(-1.22%)
Aug 20, 2014	19.84	20.08	19.80	20.01	1,155,377	+0.02(+0.08%)
Aug 19, 2014	19.68	20.02	19.66	20.00	1,761,780	+0.34(+1.70%)
Aug 18, 2014	19.75	19.76	19.65	19.66	1,727,038	+0.07(+0.34%)
Aug 15, 2014	19.70	19.70	19.46	19.60	1,460,898	-0.03(-0.17%)
Aug 14, 2014	19.45	19.65	19.37	19.63	1,084,471	+0.17(+0.86%)
Aug 13, 2014	19.55	19.55	19.33	19.46	1,852,091	-0.02(-0.09%)
Aug 12, 2014	19.45	19.58	19.41	19.48	1,307,757	-0.07(-0.34%)
Aug 11, 2014	19.63	19.75	19.51	19.55	1,787,903	+0.03(+0.17%)
Aug 08, 2014	18.98	19.51	18.98	19.51	2,934,416	+0.52(+2.73%)
Aug 07, 2014	19.02	19.04	18.79	18.99	2,843,985	+0.02(+0.09%)
Aug 06, 2014	18.76	19.19	18.76	18.98	1,125,697	+0.04(+0.22%)
Aug 05, 2014	18.95	19.27	18.80	18.93	1,842,334	-0.03(-0.13%)
Aug 04, 2014	18.77	19.08	18.73	18.96	2,845,732	+0.40(+2.17%)
Aug 01, 2014	18.77	18.84	18.36	18.56	2,425,849	-0.18(-0.98%)
Jul 31, 2014	18.89	19.01	18.65	18.74	1,991,198	-0.44(-2.27%)
Jul 30, 2014	19.24	19.25	18.96	19.18	2,124,366	+0.04(+0.22%)
Jul 29, 2014	19.63	19.68	19.11	19.14	2,031,014	-0.45(-2.31%)
Jul 28, 2014	19.85	19.85	19.32	19.59	2,032,453	-0.20(-1.02%)
Jul 25, 2014	19.39	19.95	19.34	19.79	2,328,001	+0.41(+2.12%)
Jul 24, 2014	20.22	20.78	19.37	19.38	3,863,813	+0.15(+0.78%)
Jul 23, 2014	19.22	19.43	19.14	19.23	2,928,358	+0.09(+0.48%)
Jul 22, 2014	19.19	19.30	18.99	19.14	2,233,661	+0.12(+0.62%)
Jul 21, 2014	18.96	19.11	18.88	19.02	2,153,876	-0.02(-0.09%)
Jul 18, 2014	19.14	19.26	18.96	19.03	3,219,267	-0.12(-0.61%)
Jul 17, 2014	19.33	19.54	19.10	19.15	3,931,212	-0.30(-1.55%)
Jul 16, 2014	19.68	19.74	19.42	19.45	3,329,132	-0.18(-0.90%)
Jul 15, 2014	19.96	20.05	19.63	19.63	2,462,378	-0.41(-2.05%)
Jul 14, 2014	19.49	20.09	19.49	20.04	2,633,148	+0.07(+0.34%)
Jul 11, 2014	20.01	20.07	19.86	19.97	1,328,811	+0.00(+0.00%)
Jul 10, 2014	19.82	20.24	19.70	19.97	3,054,913	-0.27(-1.32%)
Jul 09, 2014	20.24	20.43	20.22	20.24	1,320,587	+0.03(+0.12%)
Jul 08, 2014	20.33	20.35	20.00	20.22	2,359,403	-0.14(-0.70%)
Jul 07, 2014	20.48	20.57	20.33	20.36	1,541,382	-0.24(-1.18%)
Jul 03, 2014	20.44	20.60	20.60	20.60	904,317	+0.24(+1.19%)
Jul 02, 2014	20.32	20.52	20.23	20.36	1,982,494	+0.04(+0.21%)
Jul 01, 2014	20.48	20.66	20.27	20.32	3,511,525	-0.13(-0.66%)
Jun 30, 2014	20.27	20.50	20.13	20.45	2,002,218	+0.25(+1.24%)
Jun 27, 2014	19.98	20.28	19.98	20.20	4,113,557	+0.09(+0.46%)
Jun 26, 2014	20.04	20.11	19.81	20.11	1,060,806	+0.03(+0.17%)
Jun 25, 2014	19.48	20.11	19.45	20.07	1,445,507	+0.46(+2.35%)
Jun 24, 2014	19.94	20.26	19.57	19.61	2,684,092	-0.42(-2.09%)
Jun 23, 2014	19.91	20.08	19.82	20.03	2,383,405	+0.14(+0.72%)
Jun 20, 2014	19.78	19.98	19.66	19.89	4,420,092	+0.23(+1.19%)
Jun 19, 2014	19.82	19.87	19.55	19.65	1,847,891	-0.12(-0.59%)
Jun 18, 2014	19.77	19.77	19.60	19.77	1,838,618	+0.05(+0.26%)
Jun 17, 2014	19.58	19.80	19.46	19.72	1,941,676	+0.15(+0.77%)
Jun 16, 2014	19.45	19.63	19.37	19.57	1,815,729	+0.08(+0.39%)
Jun 13, 2014	19.34	19.51	19.24	19.50	1,337,545	+0.22(+1.13%)
Jun 12, 2014	19.45	19.67	19.22	19.28	2,899,534	-0.35(-1.79%)
Jun 11, 2014	19.27	19.64	19.25	19.63	2,397,783	+0.20(+1.03%)
Jun 10, 2014	19.13	19.45	19.13	19.43	1,785,893	+0.30(+1.58%)
Jun 06, 2014	18.88	19.23	18.78	19.13	1,171,465	+0.36(+1.92%)
Jun 05, 2014	18.68	18.79	18.38	18.77	1,264,174	+0.19(+1.04%)
Jun 04, 2014	18.31	18.60	18.15	18.57	1,392,602	+0.24(+1.32%)
Jun 03, 2014	18.34	18.57	18.21	18.33	1,477,913	-0.07(-0.36%)

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.