Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	14.07	14.28	13.92	14.14	3,444,543	+0.08(+0.54%)
Oct 29, 2015	14.14	14.31	13.92	14.07	3,095,366	-0.19(-1.30%)
Oct 28, 2015	13.63	14.26	13.57	14.25	3,330,084	+0.61(+4.44%)
Oct 27, 2015	13.75	13.88	13.56	13.65	3,061,544	-0.29(-2.05%)
Oct 26, 2015	13.91	14.00	13.77	13.93	3,139,651	-0.03(-0.18%)
Oct 23, 2015	13.23	13.98	12.98	13.96	6,132,451	+0.76(+5.74%)
Oct 22, 2015	13.43	13.67	12.65	13.20	8,309,502	-0.93(-6.56%)
Oct 21, 2015	14.59	14.68	14.09	14.13	4,213,492	-0.35(-2.39%)
Oct 20, 2015	14.50	14.81	14.42	14.47	3,289,543	-0.11(-0.75%)
Oct 19, 2015	14.36	14.69	14.26	14.58	3,277,109	+0.16(+1.11%)
Oct 16, 2015	14.72	14.73	14.19	14.42	2,668,702	-0.26(-1.78%)
Oct 15, 2015	14.70	14.78	14.39	14.68	2,743,649	+0.00(+0.00%)
Oct 14, 2015	14.64	14.84	14.55	14.68	1,769,634	-0.02(-0.11%)
Oct 13, 2015	14.97	15.15	14.70	14.70	2,030,870	-0.35(-2.29%)
Oct 12, 2015	15.16	15.19	15.00	15.05	1,837,257	-0.14(-0.94%)
Oct 09, 2015	15.16	15.26	15.02	15.19	2,150,420	+0.17(+1.12%)
Oct 08, 2015	14.83	15.15	14.77	15.02	3,368,892	+0.19(+1.31%)
Oct 07, 2015	14.55	14.94	14.47	14.83	3,295,329	+0.42(+2.92%)
Oct 06, 2015	14.23	14.52	14.20	14.41	2,671,193	+0.18(+1.24%)
Oct 05, 2015	13.72	14.25	13.62	14.23	2,331,576	+0.67(+4.90%)
Oct 02, 2015	13.20	13.56	13.05	13.56	2,355,277	+0.22(+1.64%)
Oct 01, 2015	13.41	13.52	13.17	13.35	2,706,226	-0.03(-0.19%)
Sep 30, 2015	13.26	13.45	13.16	13.37	3,654,217	+0.34(+2.58%)
Sep 29, 2015	13.03	13.12	12.93	13.03	3,228,241	+0.05(+0.39%)
Sep 28, 2015	13.21	13.27	12.91	12.98	2,846,830	-0.31(-2.34%)
Sep 25, 2015	13.62	13.70	13.24	13.29	3,908,389	-0.17(-1.25%)
Sep 24, 2015	13.53	13.59	13.08	13.46	3,356,503	-0.29(-2.14%)
Sep 23, 2015	13.95	14.04	13.68	13.76	1,463,723	-0.16(-1.15%)
Sep 22, 2015	13.95	14.00	13.77	13.92	2,790,654	-0.45(-3.16%)
Sep 21, 2015	14.47	14.63	14.31	14.37	1,458,463	-0.09(-0.64%)
Sep 18, 2015	14.73	14.84	14.41	14.46	3,122,261	-0.47(-3.16%)
Sep 17, 2015	15.11	15.25	14.89	14.94	2,037,814	-0.18(-1.17%)
Sep 16, 2015	14.67	15.15	14.58	15.11	1,630,110	+0.49(+3.34%)
Sep 15, 2015	14.37	14.68	14.25	14.62	2,128,913	+0.27(+1.88%)
Sep 14, 2015	14.52	14.57	14.31	14.36	1,447,524	-0.15(-1.05%)
Sep 11, 2015	14.50	14.60	14.35	14.51	1,468,822	-0.05(-0.35%)
Sep 10, 2015	14.47	14.73	14.44	14.56	1,334,130	+0.05(+0.35%)
Sep 09, 2015	14.74	14.88	14.48	14.51	2,182,980	+0.02(+0.12%)
Sep 08, 2015	14.42	14.54	14.33	14.49	1,326,693	+0.35(+2.50%)
Sep 04, 2015	14.16	14.14	14.14	14.14	1,475,375	-0.26(-1.81%)
Sep 03, 2015	14.39	14.70	14.28	14.40	1,676,164	+0.08(+0.59%)
Sep 02, 2015	14.35	14.39	14.04	14.31	1,461,454	+0.15(+1.07%)
Sep 01, 2015	14.46	14.66	14.07	14.16	3,781,290	-0.61(-4.10%)
Aug 31, 2015	14.64	14.94	14.62	14.77	2,021,541	+0.08(+0.52%)
Aug 28, 2015	14.41	14.75	14.41	14.69	2,080,562	+0.22(+1.51%)
Aug 27, 2015	14.09	14.53	14.07	14.47	2,742,664	+0.53(+3.80%)
Aug 26, 2015	13.87	14.00	13.51	13.94	2,131,657	+0.39(+2.86%)
Aug 25, 2015	14.25	14.31	13.54	13.56	2,314,063	-0.17(-1.23%)
Aug 24, 2015	13.13	14.26	13.13	13.72	3,660,664	-0.61(-4.29%)
Aug 21, 2015	14.53	14.71	14.30	14.34	3,008,309	-0.52(-3.51%)
Aug 20, 2015	15.26	15.30	14.84	14.86	2,377,418	-0.55(-3.55%)
Aug 19, 2015	15.62	15.63	15.29	15.41	1,343,091	-0.25(-1.61%)
Aug 18, 2015	15.83	15.88	15.58	15.66	1,784,871	-0.16(-1.01%)
Aug 17, 2015	15.50	15.82	15.41	15.82	1,996,021	+0.24(+1.56%)
Aug 14, 2015	15.44	15.64	15.43	15.58	1,077,713	+0.13(+0.87%)
Aug 13, 2015	15.53	15.62	15.42	15.44	1,578,425	-0.05(-0.32%)
Aug 12, 2015	15.41	15.55	15.21	15.49	1,759,459	-0.07(-0.43%)
Aug 11, 2015	15.73	15.77	15.49	15.56	2,421,873	-0.45(-2.83%)
Aug 10, 2015	15.74	16.08	15.74	16.01	2,460,942	+0.34(+2.14%)
Aug 07, 2015	15.48	15.82	15.43	15.68	2,433,606	+0.13(+0.81%)
Aug 06, 2015	15.64	15.72	15.43	15.55	2,779,098	-0.10(-0.64%)
Aug 05, 2015	15.56	15.75	15.53	15.65	3,327,173	+0.18(+1.14%)
Aug 04, 2015	15.55	15.69	15.40	15.48	2,347,615	-0.03(-0.16%)

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.