Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.42	18.52	18.09	18.27	1,842,582	-0.20(-1.09%)
May 28, 2015	18.50	18.56	18.33	18.47	1,228,321	-0.01(-0.04%)
May 27, 2015	18.31	18.48	18.18	18.48	1,723,534	+0.18(+1.01%)
May 26, 2015	18.52	18.54	18.14	18.30	1,568,533	-0.28(-1.49%)
May 22, 2015	18.56	18.57	18.57	18.57	910,219	+0.02(+0.09%)
May 21, 2015	18.37	18.71	18.35	18.56	1,190,387	+0.16(+0.87%)
May 20, 2015	18.55	18.55	18.29	18.40	1,147,773	-0.04(-0.23%)
May 19, 2015	18.58	18.61	18.32	18.44	1,081,708	-0.09(-0.50%)
May 18, 2015	18.51	18.56	18.34	18.53	1,154,383	+0.06(+0.32%)
May 15, 2015	18.37	18.47	18.23	18.47	947,766	+0.10(+0.55%)
May 14, 2015	18.42	18.48	18.25	18.37	1,083,854	+0.03(+0.14%)
May 13, 2015	18.25	18.44	18.19	18.35	1,536,401	+0.14(+0.78%)
May 12, 2015	18.36	18.37	18.03	18.20	1,524,254	-0.24(-1.32%)
May 11, 2015	18.35	18.55	18.25	18.45	1,362,259	+0.14(+0.78%)
May 08, 2015	18.20	18.32	18.08	18.30	1,299,971	+0.33(+1.86%)
May 07, 2015	17.97	17.99	17.76	17.97	1,744,842	+0.02(+0.09%)
May 06, 2015	18.09	18.14	17.81	17.95	1,777,560	-0.05(-0.28%)
May 05, 2015	18.25	18.45	17.99	18.00	1,751,721	-0.28(-1.51%)
May 04, 2015	18.01	18.35	17.95	18.28	2,921,976	+0.31(+1.72%)
May 01, 2015	18.15	18.23	17.79	17.97	1,993,654	-0.08(-0.46%)
Apr 30, 2015	18.12	18.27	17.96	18.05	2,674,921	-0.20(-1.10%)
Apr 29, 2015	18.24	18.34	18.12	18.25	3,586,427	+0.03(+0.18%)
Apr 28, 2015	18.12	18.25	17.94	18.22	3,484,871	+0.05(+0.28%)
Apr 27, 2015	18.27	18.42	18.09	18.17	2,681,165	-0.08(-0.46%)
Apr 24, 2015	18.34	18.37	18.15	18.25	2,362,203	+0.01(+0.05%)
Apr 23, 2015	18.83	19.02	17.99	18.25	4,519,928	+0.19(+1.07%)
Apr 22, 2015	17.85	18.09	17.84	18.05	3,941,177	+0.15(+0.84%)
Apr 21, 2015	17.78	17.99	17.76	17.90	2,949,734	+0.18(+0.99%)
Apr 20, 2015	17.55	17.85	17.55	17.73	1,945,397	+0.28(+1.63%)
Apr 17, 2015	17.58	17.63	17.35	17.44	2,636,863	-0.34(-1.93%)
Apr 16, 2015	17.94	17.99	17.77	17.78	1,967,688	-0.19(-1.07%)
Apr 15, 2015	17.79	18.08	17.73	17.98	2,205,970	+0.24(+1.37%)
Apr 14, 2015	17.75	17.84	17.58	17.73	1,219,378	+0.01(+0.05%)
Apr 13, 2015	17.73	17.81	17.66	17.73	1,375,109	-0.04(-0.24%)
Apr 10, 2015	17.99	17.99	17.63	17.77	1,940,387	-0.14(-0.79%)
Apr 09, 2015	18.02	18.15	17.74	17.91	6,947,567	-0.16(-0.88%)
Apr 08, 2015	17.86	18.07	17.82	18.07	2,614,093	+0.25(+1.41%)
Apr 07, 2015	18.14	18.25	17.79	17.82	2,012,059	-0.33(-1.84%)
Apr 06, 2015	17.79	18.21	17.77	18.15	1,731,935	+0.33(+1.88%)
Apr 02, 2015	17.71	17.82	17.82	17.82	2,815,398	+0.21(+1.19%)
Apr 01, 2015	17.69	17.75	17.45	17.61	2,319,019	-0.10(-0.57%)
Mar 31, 2015	17.51	17.81	17.48	17.71	3,495,246	+0.13(+0.76%)
Mar 30, 2015	17.32	17.63	17.32	17.58	2,173,825	+0.40(+2.34%)
Mar 27, 2015	17.03	17.18	16.86	17.17	1,199,752	+0.16(+0.94%)
Mar 26, 2015	16.94	17.11	16.88	17.01	1,628,602	+0.02(+0.10%)
Mar 25, 2015	17.48	17.62	17.00	17.00	2,164,416	-0.47(-2.68%)
Mar 24, 2015	17.58	17.66	17.29	17.47	2,663,009	-0.16(-0.90%)
Mar 23, 2015	17.65	17.80	17.51	17.63	1,652,660	+0.01(+0.05%)
Mar 20, 2015	17.50	17.65	17.43	17.62	2,894,976	+0.26(+1.49%)
Mar 19, 2015	17.44	17.48	17.17	17.36	2,528,906	-0.34(-1.94%)
Mar 18, 2015	17.36	17.79	17.17	17.70	2,260,727	+0.26(+1.49%)
Mar 17, 2015	17.36	17.53	17.31	17.44	1,780,200	-0.08(-0.43%)
Mar 16, 2015	17.48	17.56	17.33	17.52	1,213,210	+0.18(+1.06%)
Mar 13, 2015	17.52	17.56	17.13	17.33	2,807,301	-0.23(-1.33%)
Mar 12, 2015	17.47	17.62	17.40	17.57	1,491,903	+0.27(+1.55%)
Mar 11, 2015	17.42	17.44	17.20	17.30	2,843,495	-0.19(-1.10%)
Mar 10, 2015	17.73	17.74	17.48	17.49	1,832,735	-0.50(-2.78%)
Mar 09, 2015	18.23	18.29	17.98	17.99	2,214,978	-0.14(-0.78%)
Mar 06, 2015	18.18	18.31	18.01	18.13	2,183,193	-0.28(-1.50%)
Mar 05, 2015	18.60	18.66	18.34	18.41	1,688,766	-0.17(-0.90%)
Mar 04, 2015	18.64	18.79	18.50	18.58	1,624,933	-0.22(-1.16%)
Mar 03, 2015	18.68	18.86	18.62	18.79	2,122,987	+0.02(+0.13%)

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.