Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.14	17.23	16.83	17.04	3,987,019	+0.30(+1.79%)
Oct 30, 2014	16.40	16.79	16.23	16.74	2,548,374	+0.32(+1.93%)
Oct 29, 2014	16.79	16.93	16.34	16.43	2,208,737	-0.25(-1.50%)
Oct 28, 2014	16.23	16.69	16.17	16.68	3,172,211	+0.62(+3.84%)
Oct 27, 2014	16.59	16.66	16.02	16.06	3,733,276	-0.60(-3.60%)
Oct 24, 2014	17.17	17.20	16.59	16.66	3,644,435	-0.47(-2.72%)
Oct 23, 2014	15.70	17.36	15.30	17.13	11,845,577	+2.56(+17.55%)
Oct 22, 2014	14.82	15.01	14.55	14.57	4,344,732	-0.25(-1.69%)
Oct 21, 2014	14.62	14.93	14.59	14.82	4,774,466	+0.24(+1.66%)
Oct 20, 2014	14.69	14.76	14.50	14.58	2,833,893	-0.20(-1.35%)
Oct 17, 2014	14.96	15.18	14.71	14.78	3,066,349	+0.03(+0.23%)
Oct 16, 2014	14.27	15.02	14.27	14.74	5,655,031	+0.17(+1.14%)
Oct 15, 2014	14.16	14.68	14.00	14.58	2,621,600	+0.15(+1.04%)
Oct 14, 2014	14.49	14.82	14.31	14.43	3,361,732	+0.09(+0.64%)
Oct 13, 2014	15.05	15.11	14.31	14.34	5,196,197	-0.70(-4.65%)
Oct 10, 2014	15.32	15.51	15.02	15.04	3,561,491	-0.37(-2.43%)
Oct 09, 2014	15.85	15.91	15.39	15.41	1,728,492	-0.50(-3.14%)
Oct 08, 2014	15.83	15.94	15.51	15.91	2,805,833	+0.08(+0.53%)
Oct 07, 2014	16.06	16.20	15.83	15.83	2,052,118	-0.38(-2.36%)
Oct 06, 2014	16.33	16.43	16.10	16.21	2,122,129	-0.07(-0.46%)
Oct 03, 2014	16.19	16.38	16.12	16.29	3,043,425	+0.27(+1.72%)
Oct 02, 2014	16.05	16.10	15.72	16.01	2,887,865	-0.05(-0.31%)
Oct 01, 2014	15.94	16.34	15.89	16.06	3,229,651	+0.09(+0.57%)
Sep 30, 2014	16.43	16.43	15.77	15.97	4,157,464	-0.49(-2.99%)
Sep 29, 2014	16.72	16.88	16.41	16.46	1,595,020	-0.43(-2.56%)
Sep 26, 2014	16.81	16.91	16.66	16.89	1,798,337	+0.10(+0.60%)
Sep 25, 2014	17.10	17.12	16.76	16.79	1,414,741	-0.38(-2.23%)
Sep 24, 2014	17.00	17.21	16.80	17.18	1,388,582	+0.21(+1.23%)
Sep 23, 2014	17.15	17.23	16.97	16.97	1,522,451	-0.30(-1.74%)
Sep 22, 2014	17.30	17.36	17.07	17.27	2,401,525	-0.07(-0.38%)
Sep 19, 2014	17.79	17.80	17.30	17.34	2,356,499	-0.39(-2.21%)
Sep 18, 2014	17.64	17.78	17.60	17.73	1,684,342	+0.13(+0.76%)
Sep 17, 2014	17.64	17.78	17.55	17.59	2,708,871	+0.00(+0.00%)
Sep 16, 2014	17.91	17.91	17.59	17.59	2,401,499	-0.32(-1.81%)
Sep 15, 2014	18.13	18.14	17.79	17.92	1,792,081	-0.24(-1.33%)
Sep 12, 2014	18.41	18.41	18.03	18.16	2,241,675	-0.26(-1.40%)
Sep 11, 2014	18.39	18.53	18.24	18.42	1,533,634	-0.07(-0.36%)
Sep 10, 2014	18.68	18.75	18.37	18.48	2,296,813	-0.20(-1.07%)
Sep 09, 2014	18.83	18.88	18.68	18.68	2,094,728	-0.22(-1.19%)
Sep 08, 2014	18.90	19.08	18.74	18.91	1,425,686	-0.07(-0.35%)
Sep 05, 2014	18.99	19.03	18.70	18.98	2,114,188	-0.07(-0.35%)
Sep 04, 2014	19.14	19.24	18.93	19.04	1,836,588	-0.06(-0.31%)
Sep 03, 2014	19.33	19.42	19.07	19.10	1,477,155	-0.10(-0.52%)
Sep 02, 2014	19.35	19.39	19.14	19.20	1,218,580	-0.15(-0.77%)
Aug 29, 2014	19.10	19.35	19.35	19.35	1,312,816	+0.23(+1.22%)
Aug 28, 2014	19.08	19.29	19.04	19.12	1,295,721	-0.06(-0.30%)
Aug 27, 2014	19.28	19.28	19.03	19.18	1,980,641	-0.02(-0.13%)
Aug 26, 2014	19.38	19.40	19.19	19.20	1,448,310	-0.09(-0.47%)
Aug 25, 2014	19.63	19.67	19.31	19.29	1,719,209	-0.18(-0.94%)
Aug 22, 2014	19.57	19.57	19.33	19.48	886,701	-0.15(-0.76%)
Aug 21, 2014	19.89	19.93	19.61	19.63	1,262,265	-0.24(-1.22%)
Aug 20, 2014	19.69	19.93	19.65	19.87	1,163,929	+0.02(+0.08%)
Aug 19, 2014	19.53	19.88	19.52	19.85	1,774,821	+0.33(+1.70%)
Aug 18, 2014	19.61	19.61	19.50	19.52	1,739,821	+0.07(+0.34%)
Aug 15, 2014	19.56	19.56	19.32	19.45	1,471,711	-0.03(-0.17%)
Aug 14, 2014	19.31	19.51	19.23	19.49	1,092,498	+0.17(+0.86%)
Aug 13, 2014	19.41	19.41	19.19	19.32	1,865,800	-0.02(-0.09%)
Aug 12, 2014	19.30	19.44	19.27	19.34	1,317,437	-0.07(-0.34%)
Aug 11, 2014	19.49	19.60	19.37	19.40	1,801,137	+0.03(+0.17%)
Aug 08, 2014	18.84	19.37	18.84	19.37	2,956,136	+0.52(+2.73%)
Aug 07, 2014	18.88	18.90	18.65	18.85	2,865,036	+0.02(+0.09%)
Aug 06, 2014	18.62	19.05	18.62	18.84	1,134,030	+0.04(+0.22%)
Aug 05, 2014	18.81	19.13	18.66	18.80	1,855,971	-0.02(-0.13%)
Aug 04, 2014	18.63	18.94	18.60	18.82	2,866,796	+0.40(+2.17%)

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.