Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.45	16.45	16.45	0	+0.01(+0.05%)
Dec 29, 2016	16.33	16.52	16.24	16.44	676,641	+0.10(+0.64%)
Dec 28, 2016	16.72	16.81	16.31	16.33	935,376	-0.32(-1.93%)
Dec 27, 2016	16.52	16.73	16.50	16.65	752,910	+0.16(+1.00%)
Dec 23, 2016		16.49	16.49	16.49	0	+0.13(+0.79%)
Dec 22, 2016	16.50	16.65	16.31	16.36	1,588,381	-0.32(-1.92%)
Dec 21, 2016	16.73	16.84	16.48	16.68	1,655,382	-0.08(-0.47%)
Dec 20, 2016	17.02	17.02	16.60	16.76	2,071,850	+0.31(+1.90%)
Dec 19, 2016	16.26	16.46	16.01	16.45	1,725,156	+0.12(+0.74%)
Dec 16, 2016	16.44	16.67	16.28	16.33	3,577,026	-0.04(-0.26%)
Dec 15, 2016	16.26	16.59	16.21	16.37	1,820,527	+0.06(+0.37%)
Dec 14, 2016	16.79	16.86	16.30	16.31	2,351,576	-0.65(-3.83%)
Dec 13, 2016	16.96	17.06	16.75	16.96	2,115,481	+0.03(+0.15%)
Dec 12, 2016	17.11	17.16	16.71	16.93	1,819,468	-0.17(-1.01%)
Dec 09, 2016	16.98	17.17	16.91	17.11	2,069,659	+0.09(+0.51%)
Dec 08, 2016	16.86	17.11	16.76	17.02	2,201,750	+0.16(+0.98%)
Dec 07, 2016	16.25	17.02	16.19	16.85	2,272,209	+0.68(+4.23%)
Dec 06, 2016	15.56	16.17	15.55	16.17	3,458,203	+0.52(+3.32%)
Dec 05, 2016	15.17	15.66	15.08	15.65	2,532,534	+0.71(+4.76%)
Dec 02, 2016	14.58	15.05	14.58	14.94	2,279,599	+0.01(+0.06%)
Dec 01, 2016	15.55	15.55	14.83	14.93	6,479,218	+0.29(+2.01%)
Nov 30, 2016	15.06	15.06	14.63	14.64	1,329,059	-0.02(-0.12%)
Nov 29, 2016	14.56	14.72	14.40	14.65	1,202,282	-0.01(-0.06%)
Nov 28, 2016	14.94	15.09	14.54	14.66	1,198,163	-0.35(-2.31%)
Nov 25, 2016	15.09	15.18	14.92	15.01	500,505	-0.03(-0.17%)
Nov 23, 2016		15.03	15.03	15.03	0	+0.10(+0.70%)
Nov 22, 2016	14.82	14.95	14.64	14.93	1,788,883	+0.20(+1.35%)
Nov 21, 2016	14.96	15.20	14.65	14.73	2,245,223	-0.01(-0.06%)
Nov 18, 2016	14.36	14.75	14.21	14.74	2,838,465	+0.39(+2.72%)
Nov 17, 2016	14.32	14.37	14.19	14.35	1,640,588	+0.10(+0.73%)
Nov 16, 2016	13.99	14.25	13.99	14.25	1,813,681	+0.10(+0.74%)
Nov 15, 2016	14.11	14.26	13.88	14.14	1,543,481	+0.03(+0.18%)
Nov 14, 2016	14.08	14.55	13.97	14.12	2,199,112	+0.16(+1.12%)
Nov 11, 2016	13.57	13.98	13.35	13.96	4,034,100	+0.35(+2.55%)
Nov 10, 2016	13.27	13.91	13.11	13.61	5,956,201	-0.07(-0.51%)
Nov 09, 2016	13.08	13.75	12.59	13.68	3,734,255	+0.35(+2.60%)
Nov 08, 2016	13.55	13.55	13.26	13.34	1,898,105	-0.29(-2.10%)
Nov 07, 2016	13.48	13.69	13.35	13.62	3,206,726	+0.60(+4.57%)
Nov 04, 2016	12.97	13.30	12.83	13.03	2,217,321	+0.04(+0.33%)
Nov 03, 2016	12.96	13.08	12.85	12.98	2,216,696	+0.10(+0.80%)
Nov 02, 2016	13.01	13.28	12.85	12.88	2,094,589	-0.23(-1.78%)
Nov 01, 2016	13.45	13.53	12.80	13.11	3,130,512	-0.25(-1.87%)
Oct 31, 2016	13.25	13.45	13.19	13.36	3,851,139	+0.13(+0.98%)
Oct 28, 2016	13.06	13.34	13.01	13.23	2,284,569	+0.10(+0.79%)
Oct 27, 2016	13.15	13.15	12.82	13.13	1,981,880	+0.05(+0.40%)
Oct 26, 2016	12.72	13.20	12.67	13.08	1,597,710	+0.27(+2.09%)
Oct 25, 2016	13.08	13.16	12.78	12.81	1,649,248	-0.34(-2.56%)
Oct 24, 2016	13.11	13.19	12.83	13.15	2,466,979	+0.24(+1.87%)
Oct 21, 2016	12.84	12.95	12.55	12.91	3,589,536	-0.13(-0.99%)
Oct 20, 2016	13.38	13.38	12.85	13.03	3,994,524	+0.39(+3.07%)
Oct 19, 2016	12.43	12.73	12.31	12.65	2,826,422	+0.31(+2.52%)
Oct 18, 2016	12.76	12.76	12.02	12.34	2,274,928	-0.15(-1.18%)
Oct 17, 2016	12.59	12.72	12.48	12.48	1,576,566	-0.16(-1.30%)
Oct 14, 2016	12.59	12.82	12.59	12.65	1,934,606	+0.19(+1.52%)
Oct 13, 2016	12.74	12.74	12.41	12.46	2,742,660	-0.51(-3.93%)
Oct 12, 2016	12.88	13.16	12.82	12.97	1,565,875	+0.12(+0.94%)
Oct 11, 2016	13.22	13.25	12.78	12.84	1,622,552	-0.45(-3.38%)
Oct 10, 2016	13.26	13.43	13.21	13.29	1,209,226	+0.18(+1.38%)
Oct 07, 2016	13.30	13.35	12.98	13.11	1,195,572	-0.24(-1.81%)
Oct 06, 2016	13.40	13.43	13.10	13.35	1,292,455	-0.09(-0.64%)
Oct 05, 2016	13.08	13.55	13.08	13.44	2,178,002	+0.46(+3.52%)
Oct 04, 2016	13.34	13.41	12.86	12.98	4,014,029	-0.33(-2.46%)

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.