Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.17	12.26	11.69	12.17	1,060,987	+0.10(+0.81%)
Dec 28, 2018	12.10	12.27	11.89	12.07	1,572,269	-0.01(-0.07%)
Dec 27, 2018	11.99	12.21	11.50	12.08	1,938,923	-0.19(-1.53%)
Dec 26, 2018	11.68	12.27	11.29	12.27	2,451,044	+0.68(+5.85%)
Dec 24, 2018	11.60	11.90	11.33	11.59	1,102,213	-0.11(-0.92%)
Dec 21, 2018	12.23	12.61	11.69	11.69	5,603,149	-0.54(-4.38%)
Dec 20, 2018	12.18	12.53	11.95	12.23	1,865,892	+0.10(+0.81%)
Dec 19, 2018	12.43	12.77	12.05	12.13	1,797,003	-0.25(-2.02%)
Dec 18, 2018	12.52	12.85	12.31	12.38	1,693,459	+0.05(+0.43%)
Dec 17, 2018	12.13	12.93	12.05	12.33	2,185,973	+0.18(+1.47%)
Dec 14, 2018	12.17	12.54	12.06	12.15	1,672,643	-0.04(-0.37%)
Dec 13, 2018	12.25	12.52	12.06	12.19	2,269,623	-0.03(-0.22%)
Dec 12, 2018	12.73	12.77	12.19	12.22	2,024,716	-0.29(-2.28%)
Dec 11, 2018	12.77	12.89	12.40	12.51	2,136,349	+0.27(+2.19%)
Dec 10, 2018	12.16	12.33	11.71	12.24	2,231,484	+0.01(+0.07%)
Dec 07, 2018	12.77	13.10	12.17	12.23	1,988,329	-0.55(-4.33%)
Dec 06, 2018	12.45	12.88	12.31	12.78	2,964,764	+0.11(+0.84%)
Dec 04, 2018	13.29	13.50	12.63	12.68	1,905,767	-0.67(-5.02%)
Dec 03, 2018	13.35	13.55	13.18	13.35	1,982,178	+0.39(+3.03%)
Nov 30, 2018	12.65	13.03	12.55	12.95	1,567,004	+0.22(+1.75%)
Nov 29, 2018	13.26	13.34	12.67	12.73	1,328,911	-0.58(-4.36%)
Nov 28, 2018	12.92	13.35	12.77	13.31	1,205,149	+0.40(+3.11%)
Nov 27, 2018	13.27	13.44	12.81	12.91	1,354,742	-0.47(-3.54%)
Nov 26, 2018	13.10	13.44	13.03	13.38	2,388,229	+0.39(+3.02%)
Nov 23, 2018	12.76	13.14	12.74	12.99	513,074	+0.08(+0.62%)
Nov 21, 2018		12.91	12.91	12.91	0	+0.55(+4.48%)
Nov 20, 2018	12.86	13.08	12.27	12.35	1,995,041	-0.68(-5.21%)
Nov 19, 2018	13.06	13.30	12.93	13.03	1,173,016	-0.08(-0.61%)
Nov 16, 2018	13.03	13.43	12.93	13.11	2,360,924	-0.04(-0.34%)
Nov 15, 2018	12.74	13.18	12.43	13.16	1,815,482	+0.29(+2.22%)
Nov 14, 2018	12.67	13.00	12.59	12.87	4,015,209	+0.44(+3.52%)
Nov 13, 2018	12.77	13.00	12.41	12.43	3,178,306	-0.21(-1.62%)
Nov 12, 2018	12.77	12.99	12.56	12.64	1,611,093	-0.09(-0.70%)
Nov 09, 2018	13.10	13.14	12.56	12.73	3,027,697	-0.58(-4.36%)
Nov 08, 2018	13.47	13.82	13.24	13.31	2,065,174	-0.23(-1.71%)
Nov 07, 2018	13.23	13.63	12.77	13.54	2,525,034	+0.27(+2.07%)
Nov 06, 2018	13.27	13.62	13.04	13.27	2,227,869	-0.04(-0.27%)
Nov 05, 2018	13.91	14.22	13.17	13.30	2,619,401	-0.64(-4.58%)
Nov 02, 2018	14.23	14.23	13.38	13.94	3,993,852	-0.04(-0.25%)
Nov 01, 2018	13.96	14.48	13.73	13.98	2,874,693	+0.17(+1.22%)
Oct 31, 2018	13.62	14.19	13.57	13.81	3,355,057	+0.62(+4.71%)
Oct 30, 2018	12.69	13.30	12.20	13.19	5,110,962	+0.39(+3.05%)
Oct 29, 2018	15.69	16.45	12.57	12.80	5,807,302	-1.95(-13.23%)
Oct 26, 2018	14.07	14.83	13.87	14.75	2,752,779	+0.42(+2.91%)
Oct 25, 2018	13.91	14.46	13.80	14.33	2,071,367	+0.67(+4.87%)
Oct 24, 2018	14.57	14.69	13.67	13.67	2,049,294	-1.06(-7.17%)
Oct 23, 2018	14.09	14.99	13.88	14.72	2,329,879	+0.36(+2.53%)
Oct 22, 2018	14.52	14.59	14.22	14.36	1,736,143	-0.05(-0.37%)
Oct 19, 2018	14.21	14.44	13.86	14.41	1,886,305	+0.43(+3.04%)
Oct 18, 2018	14.22	14.63	13.82	13.98	2,055,598	-0.59(-4.08%)
Oct 17, 2018	14.93	15.08	14.26	14.58	2,328,943	-0.47(-3.12%)
Oct 16, 2018	14.87	15.05	14.70	15.05	1,167,246	+0.41(+2.79%)
Oct 15, 2018	14.31	14.90	14.29	14.64	2,200,562	+0.19(+1.29%)
Oct 12, 2018	15.08	15.08	14.09	14.46	2,322,587	-0.32(-2.16%)
Oct 11, 2018	15.00	15.49	14.77	14.77	2,182,404	-0.31(-2.06%)
Oct 10, 2018	15.11	15.52	14.82	15.08	2,226,269	-0.30(-1.96%)
Oct 09, 2018	16.07	16.11	15.16	15.39	1,741,678	-0.74(-4.57%)
Oct 08, 2018	15.53	16.13	15.42	16.12	1,832,860	+0.37(+2.37%)
Oct 05, 2018	16.35	16.36	15.54	15.75	1,585,791	-0.66(-4.00%)
Oct 04, 2018	16.71	16.82	16.34	16.41	1,031,043	-0.35(-2.06%)
Oct 03, 2018	16.79	17.04	16.62	16.75	1,141,522	+0.07(+0.43%)
Oct 02, 2018	16.48	16.89	16.44	16.68	1,286,402	+0.11(+0.64%)

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.