Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.92	15.95	15.65	15.66	3,359,656	-0.48(-2.97%)
Jan 30, 2014	15.96	16.28	15.90	16.14	2,038,573	+0.36(+2.31%)
Jan 29, 2014	15.95	16.16	15.75	15.77	3,318,595	-0.36(-2.21%)
Jan 28, 2014	16.01	16.24	15.88	16.13	2,191,159	+0.09(+0.57%)
Jan 27, 2014	16.23	16.28	15.78	16.04	3,139,829	-0.10(-0.62%)
Jan 24, 2014	16.77	16.77	16.09	16.14	3,382,772	-0.82(-4.83%)
Jan 23, 2014	17.34	17.34	16.89	16.95	2,671,876	-0.52(-2.98%)
Jan 22, 2014	17.38	17.48	17.22	17.48	2,040,700	+0.22(+1.25%)
Jan 21, 2014	17.39	17.53	17.18	17.26	2,800,486	-0.03(-0.19%)
Jan 17, 2014	17.34	17.29	17.29	17.29	4,189,907	-0.03(-0.19%)
Jan 16, 2014	17.18	17.34	17.07	17.33	2,893,731	+0.15(+0.87%)
Jan 15, 2014	17.10	17.33	17.03	17.18	4,661,581	+0.08(+0.48%)
Jan 14, 2014	15.90	17.22	15.85	17.10	13,923,307	+1.51(+9.72%)
Jan 13, 2014	16.23	16.45	15.54	15.58	4,911,647	-0.69(-4.27%)
Jan 10, 2014	16.47	16.57	16.09	16.28	5,663,513	-0.19(-1.16%)
Jan 09, 2014	16.82	16.84	16.38	16.47	16,043,800	+0.02(+0.15%)
Jan 08, 2014	16.26	16.62	16.20	16.44	2,394,309	+0.22(+1.33%)
Jan 07, 2014	16.05	16.33	15.99	16.23	3,384,953	+0.16(+0.98%)
Jan 06, 2014	15.93	16.22	15.90	16.07	3,521,275	+0.18(+1.15%)
Jan 03, 2014	16.10	16.14	15.81	15.89	1,889,389	-0.22(-1.39%)
Jan 02, 2014	16.14	16.17	15.88	16.11	1,489,100	-0.12(-0.77%)
Dec 31, 2013	16.09	16.23	16.23	16.23	1,976,157	+0.14(+0.87%)
Dec 30, 2013	16.01	16.16	15.91	16.09	1,025,879	+0.02(+0.15%)
Dec 27, 2013	16.50	16.54	16.05	16.07	1,196,415	-0.13(-0.82%)
Dec 26, 2013	16.33	16.47	16.19	16.20	1,224,089	-0.07(-0.46%)
Dec 24, 2013	15.92	16.29	15.91	16.28	1,206,093	+0.39(+2.45%)
Dec 23, 2013	15.69	16.13	15.69	15.89	3,158,725	+0.22(+1.43%)
Dec 20, 2013	15.56	15.74	15.50	15.66	3,994,394	+0.12(+0.80%)
Dec 19, 2013	15.60	15.82	15.48	15.54	2,706,161	-0.05(-0.32%)
Dec 18, 2013	15.75	15.81	15.16	15.59	5,662,191	-0.19(-1.21%)
Dec 17, 2013	15.56	15.87	15.43	15.78	4,819,596	+0.11(+0.69%)
Dec 16, 2013	15.82	16.00	15.67	15.67	2,871,594	-0.10(-0.63%)
Dec 13, 2013	15.66	15.87	15.59	15.77	1,576,218	+0.12(+0.79%)
Dec 12, 2013	15.62	15.76	15.51	15.65	1,678,945	+0.05(+0.32%)
Dec 11, 2013	15.85	15.90	15.49	15.60	2,205,312	-0.27(-1.72%)
Dec 10, 2013	15.97	16.09	15.82	15.87	1,781,863	-0.17(-1.03%)
Dec 09, 2013	15.82	16.09	15.82	16.04	1,973,867	+0.26(+1.68%)
Dec 06, 2013	15.91	15.91	15.37	15.77	4,410,824	-0.09(-0.57%)
Dec 05, 2013	16.05	16.06	15.80	15.86	1,530,990	-0.19(-1.19%)
Dec 04, 2013	15.94	16.25	15.84	16.05	2,605,310	+0.01(+0.05%)
Dec 03, 2013	16.49	16.50	15.97	16.04	2,768,247	-0.31(-1.87%)
Dec 02, 2013	16.76	16.96	16.32	16.35	3,596,833	-0.43(-2.56%)
Nov 29, 2013	16.14	16.86	16.12	16.78	2,445,519	+0.64(+3.95%)
Nov 27, 2013	15.85	16.19	15.84	16.14	4,223,117	+0.26(+1.61%)
Nov 26, 2013	16.00	16.09	15.85	15.89	3,912,827	-0.07(-0.47%)
Nov 25, 2013	16.09	16.09	15.86	15.96	1,131,670	-0.04(-0.26%)
Nov 22, 2013	16.01	16.08	15.82	16.00	1,251,281	+0.03(+0.21%)
Nov 21, 2013	15.75	16.19	15.70	15.97	1,559,603	+0.28(+1.79%)
Nov 20, 2013	15.88	15.98	15.64	15.69	2,140,941	-0.16(-0.99%)
Nov 19, 2013	16.04	16.17	15.71	15.85	2,459,426	-0.24(-1.49%)
Nov 18, 2013	16.14	16.35	16.01	16.09	2,437,111	+0.02(+0.10%)
Nov 15, 2013	16.00	16.12	15.90	16.07	2,120,872	+0.05(+0.31%)
Nov 14, 2013	16.01	16.14	15.85	16.02	2,180,532	+0.16(+0.99%)
Nov 12, 2013	15.93	16.12	15.82	15.86	1,659,382	-0.14(-0.88%)
Nov 11, 2013	15.99	16.09	15.88	16.00	1,724,374	+0.02(+0.16%)
Nov 08, 2013	15.59	16.04	15.59	15.98	3,577,750	+0.41(+2.66%)
Nov 07, 2013	15.96	16.07	15.54	15.56	3,807,876	-0.27(-1.72%)
Nov 06, 2013	16.38	16.38	15.79	15.84	2,701,907	-0.39(-2.40%)
Nov 05, 2013	15.94	16.32	15.71	16.23	4,848,199	+0.23(+1.44%)
Nov 04, 2013	16.01	16.09	15.86	16.00	3,025,201	+0.03(+0.21%)

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.