Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.30	18.15	18.15	18.15	1,733,370	-0.12(-0.64%)
Dec 30, 2014	18.47	18.67	18.22	18.27	1,639,430	-0.23(-1.22%)
Dec 29, 2014	18.11	18.50	18.05	18.50	1,615,121	+0.40(+2.22%)
Dec 26, 2014	18.00	18.19	17.94	18.10	779,611	+0.20(+1.12%)
Dec 24, 2014	17.96	17.90	17.90	17.90	624,851	-0.02(-0.09%)
Dec 23, 2014	17.93	18.24	17.82	17.91	1,221,819	+0.16(+0.89%)
Dec 22, 2014	17.68	17.86	17.62	17.75	1,181,429	+0.09(+0.52%)
Dec 19, 2014	17.34	17.76	17.28	17.66	2,755,013	+0.39(+2.27%)
Dec 18, 2014	17.48	17.51	17.13	17.27	2,036,743	+0.08(+0.49%)
Dec 17, 2014	16.79	17.21	16.68	17.19	2,467,573	+0.48(+2.85%)
Dec 16, 2014	16.76	17.23	16.68	16.71	1,621,075	-0.14(-0.84%)
Dec 15, 2014	16.97	17.06	16.78	16.85	1,667,092	+0.03(+0.15%)
Dec 12, 2014	17.08	17.37	16.82	16.83	1,889,839	-0.46(-2.66%)
Dec 11, 2014	17.30	17.64	17.25	17.29	1,566,805	+0.03(+0.14%)
Dec 10, 2014	17.90	17.90	17.21	17.26	1,761,215	-0.64(-3.59%)
Dec 09, 2014	17.33	17.98	17.29	17.90	1,687,416	+0.35(+2.00%)
Dec 08, 2014	18.12	18.12	17.52	17.55	1,171,475	-0.58(-3.18%)
Dec 05, 2014	17.97	18.22	17.97	18.13	1,171,394	+0.11(+0.60%)
Dec 04, 2014	18.30	18.38	17.91	18.02	1,461,265	-0.28(-1.55%)
Dec 03, 2014	17.86	18.53	17.86	18.30	1,780,321	+0.42(+2.33%)
Dec 02, 2014	17.65	17.93	17.51	17.89	921,165	+0.41(+2.34%)
Dec 01, 2014	17.70	17.80	17.39	17.48	1,404,513	-0.23(-1.27%)
Nov 28, 2014	17.68	17.95	17.59	17.70	1,020,216	-0.09(-0.52%)
Nov 26, 2014	18.01	17.80	17.80	17.80	1,051,158	-0.20(-1.11%)
Nov 25, 2014	17.95	18.06	17.73	18.00	1,933,798	+0.13(+0.75%)
Nov 24, 2014	17.83	17.96	17.72	17.86	1,260,938	+0.15(+0.85%)
Nov 21, 2014	18.06	18.10	17.64	17.71	1,684,145	-0.03(-0.19%)
Nov 20, 2014	17.46	17.93	17.38	17.75	1,784,582	+0.13(+0.76%)
Nov 19, 2014	17.96	17.96	17.49	17.61	1,547,274	-0.02(-0.09%)
Nov 18, 2014	17.42	17.82	17.41	17.63	1,908,230	+0.28(+1.64%)
Nov 17, 2014	17.28	17.44	17.18	17.34	1,125,820	+0.10(+0.58%)
Nov 14, 2014	17.20	17.41	17.09	17.24	1,258,206	+0.04(+0.24%)
Nov 13, 2014	17.42	17.50	17.11	17.20	1,453,160	-0.25(-1.44%)
Nov 12, 2014	16.93	17.67	16.83	17.45	3,231,685	+0.57(+3.36%)
Nov 11, 2014	16.91	16.99	16.74	16.89	1,428,425	-0.02(-0.10%)
Nov 10, 2014	16.97	17.12	16.74	16.90	1,735,546	-0.07(-0.39%)
Nov 07, 2014	17.14	17.29	16.87	16.97	2,638,516	-0.23(-1.36%)
Nov 06, 2014	16.98	17.21	16.97	17.20	2,200,580	+0.19(+1.13%)
Nov 05, 2014	16.88	17.04	16.79	17.01	2,958,858	+0.41(+2.46%)
Nov 04, 2014	16.74	16.84	16.29	16.60	2,822,781	-0.22(-1.34%)
Nov 03, 2014	17.02	17.12	16.72	16.83	1,857,351	-0.22(-1.27%)
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%)

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.