Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.93	18.18	17.67	17.69	1,398,620	-0.10(-0.54%)
Jun 28, 2018	17.98	17.98	17.48	17.78	1,149,879	-0.27(-1.50%)
Jun 27, 2018	18.49	18.69	18.06	18.06	1,194,324	-0.45(-2.41%)
Jun 26, 2018	18.42	18.60	18.17	18.50	1,477,686	+0.14(+0.76%)
Jun 25, 2018	18.13	18.67	17.87	18.36	2,202,374	+0.07(+0.38%)
Jun 22, 2018	18.47	18.77	18.14	18.29	4,055,031	-0.01(-0.05%)
Jun 21, 2018	18.90	18.90	18.28	18.30	2,384,014	-0.69(-3.64%)
Jun 20, 2018	19.17	19.17	18.77	18.99	924,150	-0.06(-0.32%)
Jun 19, 2018	18.94	19.19	18.59	19.05	1,683,590	-0.11(-0.55%)
Jun 18, 2018	18.97	19.18	18.87	19.16	1,828,350	+0.05(+0.27%)
Jun 15, 2018		19.27	18.93	19.11	3,178,319	-0.17(-0.86%)
Jun 14, 2018	19.20	19.34	19.02	19.27	1,879,700	+0.15(+0.78%)
Jun 13, 2018	19.67	19.69	19.10	19.12	3,366,831	-0.54(-2.76%)
Jun 12, 2018	20.01	20.08	19.66	19.67	1,317,304	-0.32(-1.62%)
Jun 11, 2018	20.22	20.32	19.92	19.99	773,038	-0.21(-1.04%)
Jun 08, 2018	20.33	20.56	20.10	20.20	1,066,461	-0.18(-0.90%)
Jun 07, 2018	20.45	20.68	20.33	20.39	1,235,812	-0.10(-0.47%)
Jun 06, 2018		20.48		20.48	856,934	+0.28(+1.39%)
Jun 05, 2018	19.97	20.20	19.82	20.20	1,019,310	+0.22(+1.10%)
Jun 04, 2018	19.85	20.04	19.83	19.98	746,896	+0.12(+0.62%)
Jun 01, 2018	20.10	20.41	19.81	19.86	2,464,718	+0.32(+1.66%)
May 31, 2018	19.84	19.97	19.30	19.54	2,195,081	-0.20(-1.02%)
May 30, 2018	19.95	20.02	19.70	19.74	1,737,540	-0.02(-0.09%)
May 29, 2018	20.20	20.27	19.59	19.76	1,280,312	-0.67(-3.26%)
May 25, 2018		20.42	20.42	20.42	0	-0.10(-0.47%)
May 24, 2018	20.56	20.69	20.35	20.52	1,220,671	-0.11(-0.55%)
May 23, 2018	20.85	20.98	20.50	20.63	1,417,423	-0.35(-1.67%)
May 22, 2018	21.52	21.66	20.95	20.98	1,064,940	-0.32(-1.52%)
May 21, 2018	21.38	21.61	21.26	21.31	2,113,477	+0.11(+0.54%)
May 18, 2018	21.20	21.28	20.99	21.19	1,561,207	+0.06(+0.29%)
May 17, 2018	21.05	21.31	21.02	21.13	1,301,449	+0.05(+0.25%)
May 16, 2018	20.81	21.23	20.71	21.08	1,058,427	+0.29(+1.39%)
May 15, 2018	20.71	20.86	20.64	20.79	845,890	+0.04(+0.21%)
May 14, 2018	20.79	20.97	20.71	20.75	1,569,361	+0.03(+0.13%)
May 11, 2018	21.10	21.10	20.66	20.72	843,027	-0.30(-1.42%)
May 10, 2018	20.97	21.19	20.74	21.02	1,061,663	+0.20(+0.97%)
May 09, 2018	20.81	20.96	20.58	20.82	971,193	+0.10(+0.46%)
May 08, 2018	20.81	20.92	20.59	20.72	1,233,396	-0.12(-0.59%)
May 07, 2018	20.83	20.97	20.56	20.84	1,049,325	+0.05(+0.25%)
May 04, 2018	20.56	20.92	20.43	20.79	1,118,094	+0.23(+1.10%)
May 03, 2018	20.50	20.67	20.06	20.56	1,363,339	-0.05(-0.25%)
May 02, 2018	20.61	21.04	20.52	20.62	1,508,696	+0.03(+0.13%)
May 01, 2018	20.25	20.73	20.08	20.59	2,363,031	-0.11(-0.55%)
Apr 30, 2018	22.68	22.81	20.57	20.70	2,751,061	-1.09(-5.00%)
Apr 27, 2018	21.96	22.05	21.67	21.79	1,743,627	-0.24(-1.11%)
Apr 26, 2018	22.06	22.14	21.73	22.04	864,344	+0.09(+0.40%)
Apr 25, 2018	21.78	22.17	21.68	21.95	883,790	+0.06(+0.28%)
Apr 24, 2018	22.46	22.47	21.61	21.89	1,526,647	-0.41(-1.84%)
Apr 23, 2018	22.51	22.58	22.18	22.30	1,795,114	-0.12(-0.55%)
Apr 20, 2018	22.38	22.54	22.16	22.42	1,144,147	-0.08(-0.35%)
Apr 19, 2018	23.08	23.23	22.19	22.50	1,360,324	-0.71(-3.04%)
Apr 18, 2018	23.42	23.50	23.16	23.21	2,228,998	+0.01(+0.04%)
Apr 17, 2018	23.42	23.42	23.12	23.20	931,064	+0.07(+0.30%)
Apr 16, 2018	22.73	23.24	22.54	23.13	1,149,559	+0.54(+2.39%)
Apr 13, 2018	23.06	23.11	22.45	22.59	1,378,849	-0.28(-1.22%)
Apr 12, 2018	22.90	23.09	22.80	22.87	1,615,899	+0.13(+0.58%)
Apr 11, 2018	23.00	23.06	22.53	22.73	1,507,284	-0.41(-1.77%)
Apr 10, 2018	23.35	23.67	23.12	23.15	2,445,891	+0.28(+1.22%)
Apr 09, 2018	23.07	23.20	22.81	22.87	1,204,045	+0.06(+0.27%)
Apr 06, 2018	23.21	23.49	22.57	22.80	1,495,932	-0.51(-2.21%)
Apr 05, 2018	22.97	23.54	22.87	23.32	1,448,320	+0.45(+1.95%)
Apr 04, 2018	22.17	22.96	22.07	22.87	1,406,224	+0.14(+0.61%)
Apr 03, 2018	22.21	22.76	22.07	22.73	1,904,045	+0.93(+4.28%)

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.