Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.37	29.37	28.66	28.88	1,248,992	-0.20(-0.69%)
Jan 30, 2018	28.84	28.88	28.67	29.09	2,696,011	+0.00(+0.00%)
Jan 29, 2018	29.31	29.64	29.09	29.09	809,907	-0.35(-1.19%)
Jan 26, 2018	29.29	29.44	28.91	29.44	1,171,901	+0.35(+1.20%)
Jan 25, 2018	29.68	29.80	28.93	29.09	1,103,926	-0.44(-1.48%)
Jan 24, 2018	29.41	29.68	29.06	29.52	1,298,118	+0.39(+1.32%)
Jan 23, 2018	29.13	29.16	28.73	29.14	1,015,326	-0.07(-0.24%)
Jan 22, 2018	29.49	29.49	28.86	29.21	984,698	-0.13(-0.45%)
Jan 19, 2018	29.49	29.54	28.95	29.34	1,726,978	-0.15(-0.50%)
Jan 18, 2018	29.89	30.17	29.16	29.49	1,194,524	-0.76(-2.52%)
Jan 17, 2018	29.78	30.52	29.56	30.25	1,237,019	+0.54(+1.83%)
Jan 16, 2018	30.64	30.88	29.56	29.71	2,227,505	-0.83(-2.72%)
Jan 12, 2018		30.54	30.54	30.54	0	+0.54(+1.81%)
Jan 11, 2018	29.14	30.09	29.05	30.00	1,322,522	+0.88(+3.04%)
Jan 10, 2018			28.97	29.11	1,718,131	-0.79(-2.64%)
Jan 09, 2018	30.03	30.28	29.73	29.90	1,553,115	-0.03(-0.09%)
Jan 08, 2018	30.29	30.44	29.86	29.93	1,551,962	-0.16(-0.52%)
Jan 05, 2018	29.37	30.15	29.34	30.08	1,620,083	+0.93(+3.18%)
Jan 04, 2018	28.32	29.18	28.28	29.16	2,444,081	+1.00(+3.54%)
Jan 03, 2018	27.96	28.18	27.78	28.16	2,400,447	+0.27(+0.97%)
Jan 02, 2018	28.11	28.33	27.83	27.89	2,279,765	-0.14(-0.50%)
Dec 29, 2017		28.03	28.03	28.03	0	-0.61(-2.14%)
Dec 28, 2017	28.18	28.66	28.15	28.64	618,486	+0.58(+2.06%)
Dec 27, 2017	28.06	28.22	27.89	28.06	865,854	-0.02(-0.06%)
Dec 26, 2017	28.19	28.35	28.01	28.08	778,906	-0.21(-0.74%)
Dec 22, 2017	28.62	28.68	28.21	28.29	389,179	-0.33(-1.16%)
Dec 21, 2017	28.71	28.81	28.56	28.62	590,078	+0.01(+0.03%)
Dec 20, 2017	28.62	28.74	28.38	28.61	1,514,557	+0.25(+0.90%)
Dec 19, 2017	28.36	28.51	28.22	28.36	879,260	+0.16(+0.56%)
Dec 18, 2017	28.10	28.41	27.93	28.20	1,395,328	+0.46(+1.67%)
Dec 15, 2017	27.39	28.02	27.34	27.74	3,666,898	+0.54(+2.00%)
Dec 14, 2017	27.76	27.88	27.12	27.19	940,840	-0.51(-1.83%)
Dec 13, 2017	28.16	28.25	27.67	27.70	1,279,724	-0.22(-0.78%)
Dec 12, 2017	28.04	28.25	27.90	27.92	1,617,719	+0.04(+0.16%)
Dec 11, 2017	28.04	28.06	27.69	27.88	1,622,297	-0.16(-0.56%)
Dec 08, 2017	28.10	28.21	27.98	28.04	856,066	+0.00(+0.00%)
Dec 07, 2017	27.84	28.09	27.76		1,228,835	+0.00(+0.00%)
Dec 06, 2017	28.13	28.46	27.83	27.84	800,462	-0.37(-1.30%)
Dec 05, 2017	28.20	28.49	27.95	28.21	1,731,540	-0.05(-0.19%)
Dec 04, 2017	29.10	29.19	28.25	28.26	1,397,227	-0.34(-1.19%)
Dec 01, 2017	28.97	29.08	28.01	28.60	1,272,340	-0.32(-1.12%)
Nov 30, 2017	29.11	29.29	28.74	28.93	1,320,986	+0.13(+0.46%)
Nov 29, 2017	28.72	29.00	28.60	28.80	1,364,600	+0.07(+0.24%)
Nov 28, 2017	28.19	28.74	28.16	28.73	1,661,298	+0.62(+2.21%)
Nov 27, 2017	27.77	28.25	27.71	28.11	2,392,926	+0.37(+1.33%)
Nov 24, 2017	27.96	28.05	27.70	27.74	316,393	-0.12(-0.44%)
Nov 22, 2017	27.96	28.07	27.67	27.86	933,118	-0.04(-0.16%)
Nov 21, 2017	27.86	28.14	27.75	27.90	1,070,004	+0.16(+0.57%)
Nov 20, 2017	27.29	27.84	27.24	27.75	1,033,033	+0.45(+1.64%)
Nov 17, 2017	26.80	27.66	26.57	27.30	1,573,365	+0.16(+0.58%)
Nov 16, 2017	26.68	27.24	26.64	27.14	1,077,379	+0.60(+2.24%)
Nov 15, 2017	26.75	26.87	26.40	26.55	1,733,085	-0.41(-1.53%)
Nov 14, 2017	26.58	26.98	26.35	26.96	1,855,474	+0.12(+0.46%)
Nov 13, 2017	26.85	27.02	26.68	26.84	1,720,781	+0.07(+0.26%)
Nov 10, 2017	26.68	26.91	26.56	26.77	1,718,494	-0.01(-0.03%)
Nov 09, 2017	26.90	27.05	26.56	26.77	1,204,791	-0.48(-1.77%)
Nov 08, 2017	26.78	27.30	26.67	27.26	1,374,965	+0.31(+1.17%)
Nov 07, 2017	26.95	27.11	26.70	26.94	1,522,012	-0.04(-0.16%)
Nov 06, 2017	27.41	27.61	26.94	26.99	1,375,549	-0.40(-1.47%)
Nov 03, 2017	27.41	27.89	27.38	27.39	2,255,622	-0.03(-0.10%)
Nov 02, 2017	26.90	27.45	26.75	27.41	1,839,018	+0.43(+1.59%)

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.