Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.95	14.95	14.52	14.53	1,338,897	-0.02(-0.12%)
Nov 29, 2016	14.45	14.61	14.30	14.55	1,211,181	-0.01(-0.06%)
Nov 28, 2016	14.83	14.98	14.43	14.55	1,207,032	-0.34(-2.31%)
Nov 25, 2016	14.98	15.07	14.81	14.90	504,210	-0.03(-0.17%)
Nov 23, 2016		14.92	14.92	14.92	0	+0.10(+0.70%)
Nov 22, 2016	14.71	14.84	14.53	14.82	1,802,124	+0.20(+1.35%)
Nov 21, 2016	14.85	15.09	14.55	14.62	2,261,842	-0.01(-0.06%)
Nov 18, 2016	14.25	14.64	14.11	14.63	2,859,475	+0.39(+2.72%)
Nov 17, 2016	14.22	14.26	14.09	14.24	1,652,731	+0.10(+0.73%)
Nov 16, 2016	13.89	14.14	13.89	14.14	1,827,106	+0.10(+0.74%)
Nov 15, 2016	14.00	14.16	13.78	14.04	1,554,906	+0.03(+0.18%)
Nov 14, 2016	13.98	14.44	13.87	14.01	2,215,390	+0.15(+1.12%)
Nov 11, 2016	13.47	13.88	13.25	13.86	4,063,961	+0.34(+2.55%)
Nov 10, 2016	13.17	13.81	13.01	13.51	6,000,288	-0.07(-0.51%)
Nov 09, 2016	12.98	13.65	12.50	13.58	3,761,896	+0.34(+2.60%)
Nov 08, 2016	13.45	13.45	13.16	13.24	1,912,155	-0.28(-2.10%)
Nov 07, 2016	13.38	13.59	13.26	13.52	3,230,462	+0.59(+4.57%)
Nov 04, 2016	12.87	13.20	12.73	12.93	2,233,733	+0.04(+0.33%)
Nov 03, 2016	12.86	12.98	12.76	12.89	2,233,104	+0.10(+0.80%)
Nov 02, 2016	12.91	13.18	12.76	12.78	2,110,093	-0.23(-1.78%)
Nov 01, 2016	13.35	13.43	12.71	13.02	3,153,683	-0.25(-1.87%)
Oct 31, 2016	13.15	13.35	13.09	13.26	3,879,645	+0.13(+0.98%)
Oct 28, 2016	12.96	13.24	12.91	13.14	2,301,479	+0.10(+0.79%)
Oct 27, 2016	13.05	13.05	12.72	13.03	1,996,550	+0.05(+0.40%)
Oct 26, 2016	12.62	13.10	12.58	12.98	1,609,536	+0.27(+2.09%)
Oct 25, 2016	12.98	13.06	12.69	12.72	1,661,456	-0.33(-2.56%)
Oct 24, 2016	13.02	13.09	12.73	13.05	2,485,240	+0.24(+1.87%)
Oct 21, 2016	12.75	12.85	12.46	12.81	3,616,105	-0.13(-0.99%)
Oct 20, 2016	13.28	13.28	12.76	12.94	4,024,091	+0.39(+3.07%)
Oct 19, 2016	12.34	12.64	12.22	12.55	2,847,343	+0.31(+2.52%)
Oct 18, 2016	12.66	12.66	11.94	12.24	2,291,767	-0.15(-1.18%)
Oct 17, 2016	12.49	12.62	12.39	12.39	1,588,236	-0.16(-1.30%)
Oct 14, 2016	12.50	12.72	12.49	12.55	1,948,926	+0.19(+1.52%)
Oct 13, 2016	12.65	12.65	12.32	12.36	2,762,961	-0.51(-3.93%)
Oct 12, 2016	12.78	13.06	12.72	12.87	1,577,465	+0.12(+0.94%)
Oct 11, 2016	13.12	13.15	12.69	12.75	1,634,562	-0.45(-3.38%)
Oct 10, 2016	13.16	13.33	13.11	13.20	1,218,177	+0.18(+1.38%)
Oct 07, 2016	13.20	13.25	12.89	13.02	1,204,421	-0.24(-1.81%)
Oct 06, 2016	13.30	13.33	13.01	13.26	1,302,022	-0.09(-0.64%)
Oct 05, 2016	12.98	13.45	12.98	13.34	2,194,123	+0.45(+3.52%)
Oct 04, 2016	13.24	13.32	12.77	12.89	4,043,740	-0.33(-2.46%)
Oct 03, 2016	13.27	13.38	13.01	13.21	2,161,540	-0.15(-1.09%)
Sep 30, 2016	13.10	13.45	13.01	13.36	1,804,691	+0.37(+2.84%)
Sep 29, 2016	13.29	13.31	12.94	12.99	1,551,273	-0.27(-2.00%)
Sep 28, 2016	12.96	13.27	12.87	13.26	1,723,224	+0.40(+3.13%)
Sep 27, 2016	12.85	12.95	12.71	12.85	860,491	-0.08(-0.60%)
Sep 26, 2016	13.04	13.04	12.84	12.93	1,342,892	-0.21(-1.63%)
Sep 23, 2016	13.22	13.29	13.14	13.14	1,309,375	-0.14(-1.03%)
Sep 22, 2016	13.29	13.38	13.13	13.28	1,375,815	+0.24(+1.84%)
Sep 21, 2016	12.90	13.08	12.81	13.04	1,672,687	+0.26(+2.01%)
Sep 20, 2016	13.09	13.10	12.76	12.78	1,461,129	-0.25(-1.91%)
Sep 19, 2016	13.04	13.14	12.94	13.03	1,905,328	+0.15(+1.13%)
Sep 16, 2016	13.06	13.11	12.80	12.89	4,826,017	+0.15(+1.21%)
Sep 15, 2016	12.34	12.77	12.30	12.73	1,946,583	+0.39(+3.12%)
Sep 14, 2016	12.23	12.45	12.14	12.35	1,726,005	+0.08(+0.63%)
Sep 13, 2016	12.68	12.79	12.21	12.27	2,302,026	-0.65(-5.04%)
Sep 12, 2016	12.18	12.95	12.07	12.92	2,176,117	+0.60(+4.87%)
Sep 09, 2016	12.73	12.80	12.32	12.32	1,626,062	-0.57(-4.45%)
Sep 08, 2016	12.84	12.99	12.75	12.90	1,532,947	+0.07(+0.53%)
Sep 07, 2016	12.58	12.85	12.48	12.83	1,615,990	+0.22(+1.77%)
Sep 06, 2016	12.66	12.66	12.47	12.60	1,630,634	+0.03(+0.20%)
Sep 02, 2016	12.55	12.58	12.58	12.58	1,218,723	+0.17(+1.38%)

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.