Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	18.82	19.44	18.80	19.44	4,683,113	+0.74(+3.98%)
Mar 28, 2014	18.58	18.98	18.58	18.69	1,974,825	+0.23(+1.27%)
Mar 27, 2014	18.40	18.68	18.37	18.46	1,595,934	+0.08(+0.41%)
Mar 26, 2014	18.75	18.76	18.38	18.39	2,299,625	-0.25(-1.34%)
Mar 25, 2014	18.74	19.10	18.55	18.64	1,989,813	-0.01(-0.05%)
Mar 24, 2014	18.69	18.75	18.40	18.64	2,302,182	+0.00(+0.00%)
Mar 21, 2014	18.81	18.92	18.61	18.64	1,914,036	-0.02(-0.09%)
Mar 20, 2014	18.55	18.80	18.54	18.66	1,064,866	+0.08(+0.45%)
Mar 19, 2014	18.47	18.66	18.39	18.58	1,694,440	+0.03(+0.18%)
Mar 18, 2014	18.37	18.69	18.29	18.54	1,702,136	+0.15(+0.82%)
Mar 17, 2014	18.32	18.49	18.18	18.39	1,428,023	+0.22(+1.19%)
Mar 14, 2014	17.88	18.26	17.87	18.18	1,725,088	+0.28(+1.59%)
Mar 13, 2014	18.37	18.38	17.84	17.89	1,841,604	-0.40(-2.19%)
Mar 12, 2014	18.29	18.40	18.03	18.29	4,136,475	-0.14(-0.77%)
Mar 11, 2014	18.44	18.53	18.28	18.44	3,052,771	-0.04(-0.23%)
Mar 10, 2014	18.36	18.50	18.32	18.48	1,759,191	+0.02(+0.09%)
Mar 07, 2014	18.68	18.69	18.39	18.46	2,322,783	-0.09(-0.49%)
Mar 06, 2014	18.54	18.59	18.45	18.55	1,266,868	+0.03(+0.18%)
Mar 05, 2014	18.44	18.60	18.37	18.52	1,572,322	+0.02(+0.09%)
Mar 04, 2014	18.34	18.68	18.31	18.50	2,670,216	+0.34(+1.88%)
Mar 03, 2014	17.80	18.24	17.64	18.16	2,192,276	+0.09(+0.51%)
Feb 28, 2014	18.19	18.34	17.90	18.07	1,860,581	-0.06(-0.32%)
Feb 27, 2014	17.73	18.21	17.68	18.13	1,625,499	+0.37(+2.06%)
Feb 26, 2014	17.64	17.94	17.56	17.76	1,479,285	+0.13(+0.76%)
Feb 25, 2014	17.71	17.78	17.55	17.63	1,724,584	-0.09(-0.52%)
Feb 24, 2014	17.84	18.02	17.72	17.72	2,583,920	-0.06(-0.33%)
Feb 21, 2014	17.92	17.96	17.68	17.78	2,782,642	+0.01(+0.05%)
Feb 20, 2014	17.24	17.95	17.24	17.77	5,248,802	+0.99(+5.91%)
Feb 19, 2014	16.84	17.18	16.73	16.78	4,451,401	-0.20(-1.18%)
Feb 18, 2014	16.84	17.08	16.69	16.98	2,895,714	+0.14(+0.84%)
Feb 14, 2014	16.42	16.84	16.84	16.84	2,477,062	+0.38(+2.33%)
Feb 13, 2014	16.08	16.48	16.04	16.45	2,149,430	+0.18(+1.13%)
Feb 12, 2014	16.29	16.44	16.14	16.27	1,932,306	+0.02(+0.10%)
Feb 11, 2014	16.14	16.36	16.09	16.25	1,927,759	+0.18(+1.14%)
Feb 10, 2014	16.19	16.21	15.99	16.07	1,989,748	-0.04(-0.26%)
Feb 07, 2014	16.29	16.52	16.05	16.11	3,031,119	-0.05(-0.31%)
Feb 06, 2014	15.37	16.22	15.29	16.16	3,910,496	+0.88(+5.73%)
Feb 05, 2014	15.35	15.67	15.25	15.29	4,059,356	-0.10(-0.65%)
Feb 04, 2014	15.22	15.49	15.05	15.39	3,652,718	+0.20(+1.32%)
Feb 03, 2014	15.82	15.89	15.11	15.19	4,451,090	-0.58(-3.70%)
Jan 31, 2014	16.04	16.07	15.76	15.77	3,335,541	-0.48(-2.97%)
Jan 30, 2014	16.08	16.40	16.01	16.25	2,023,940	+0.37(+2.31%)
Jan 29, 2014	16.07	16.28	15.86	15.89	3,294,774	-0.36(-2.21%)
Jan 28, 2014	16.13	16.36	15.99	16.24	2,175,431	+0.09(+0.57%)
Jan 27, 2014	16.34	16.40	15.90	16.15	3,117,292	-0.10(-0.62%)
Jan 24, 2014	16.89	16.89	16.21	16.25	3,358,490	-0.83(-4.83%)
Jan 23, 2014	17.46	17.46	17.01	17.08	2,652,697	-0.53(-2.98%)
Jan 22, 2014	17.50	17.60	17.34	17.60	2,026,052	+0.22(+1.25%)
Jan 21, 2014	17.52	17.65	17.31	17.39	2,780,384	-0.03(-0.19%)
Jan 17, 2014	17.47	17.42	17.42	17.42	4,159,832	-0.03(-0.19%)
Jan 16, 2014	17.30	17.47	17.19	17.45	2,872,960	+0.15(+0.87%)
Jan 15, 2014	17.22	17.45	17.15	17.30	4,628,120	+0.08(+0.48%)
Jan 14, 2014	16.02	17.34	15.96	17.22	13,823,366	+1.53(+9.72%)
Jan 13, 2014	16.34	16.57	15.65	15.69	4,876,392	-0.70(-4.27%)
Jan 10, 2014	16.59	16.69	16.20	16.39	5,622,861	-0.19(-1.16%)
Jan 09, 2014	16.94	16.96	16.50	16.59	15,928,639	+0.02(+0.15%)
Jan 08, 2014	16.38	16.74	16.32	16.56	2,377,123	+0.22(+1.33%)
Jan 07, 2014	16.17	16.44	16.11	16.34	3,360,656	+0.16(+0.98%)
Jan 06, 2014	16.04	16.34	16.02	16.19	3,496,000	+0.18(+1.15%)
Jan 03, 2014	16.22	16.26	15.93	16.00	1,875,827	-0.23(-1.39%)

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.