Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.06	18.20	17.77	17.94	1,874,033	-0.06(-0.32%)
Feb 27, 2014	17.60	18.08	17.55	18.00	1,637,252	+0.36(+2.06%)
Feb 26, 2014	17.52	17.81	17.43	17.63	1,489,980	+0.13(+0.76%)
Feb 25, 2014	17.58	17.65	17.43	17.50	1,737,053	-0.09(-0.52%)
Feb 24, 2014	17.72	17.89	17.59	17.59	2,602,602	-0.06(-0.33%)
Feb 21, 2014	17.79	17.83	17.55	17.65	2,802,760	+0.01(+0.05%)
Feb 20, 2014	17.12	17.82	17.12	17.64	5,286,749	+0.98(+5.91%)
Feb 19, 2014	16.72	17.05	16.61	16.66	4,483,584	-0.20(-1.18%)
Feb 18, 2014	16.71	16.95	16.57	16.86	2,916,649	+0.14(+0.84%)
Feb 14, 2014	16.30	16.71	16.71	16.71	2,494,970	+0.38(+2.33%)
Feb 13, 2014	15.96	16.36	15.92	16.33	2,164,970	+0.18(+1.13%)
Feb 12, 2014	16.17	16.32	16.02	16.15	1,946,276	+0.02(+0.10%)
Feb 11, 2014	16.02	16.24	15.98	16.14	1,941,696	+0.18(+1.14%)
Feb 10, 2014	16.08	16.09	15.88	15.95	2,004,134	-0.04(-0.26%)
Feb 07, 2014	16.17	16.40	15.94	15.99	3,053,033	-0.05(-0.31%)
Feb 06, 2014	15.26	16.11	15.18	16.04	3,938,768	+0.87(+5.72%)
Feb 05, 2014	15.24	15.56	15.14	15.18	4,088,704	-0.10(-0.65%)
Feb 04, 2014	15.11	15.38	14.94	15.28	3,679,126	+0.20(+1.32%)
Feb 03, 2014	15.71	15.78	15.00	15.08	4,483,271	-0.58(-3.70%)
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%)

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.