Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.75	18.87	18.51	18.60	2,005,937	-0.43(-2.27%)
Jul 30, 2014	19.10	19.11	18.82	19.04	2,140,090	+0.04(+0.22%)
Jul 29, 2014	19.49	19.53	18.97	18.99	2,046,048	-0.45(-2.31%)
Jul 28, 2014	19.70	19.70	19.18	19.44	2,047,497	-0.20(-1.02%)
Jul 25, 2014	19.24	19.80	19.20	19.64	2,345,233	+0.41(+2.12%)
Jul 24, 2014	20.08	20.63	19.23	19.24	3,892,413	+0.15(+0.78%)
Jul 23, 2014	19.08	19.29	19.00	19.09	2,950,033	+0.09(+0.48%)
Jul 22, 2014	19.04	19.16	18.85	18.99	2,250,195	+0.12(+0.62%)
Jul 21, 2014	18.82	18.97	18.74	18.88	2,169,819	-0.02(-0.09%)
Jul 18, 2014	19.00	19.12	18.82	18.89	3,243,096	-0.12(-0.61%)
Jul 17, 2014	19.19	19.39	18.96	19.01	3,960,310	-0.30(-1.55%)
Jul 16, 2014	19.53	19.59	19.28	19.31	3,353,774	-0.17(-0.90%)
Jul 15, 2014	19.81	19.90	19.49	19.49	2,480,605	-0.41(-2.05%)
Jul 14, 2014	19.34	19.94	19.34	19.89	2,652,638	+0.07(+0.34%)
Jul 11, 2014	19.87	19.93	19.72	19.83	1,338,647	+0.00(+0.00%)
Jul 10, 2014	19.68	20.09	19.56	19.83	3,077,526	-0.27(-1.32%)
Jul 09, 2014	20.09	20.28	20.07	20.09	1,330,362	+0.02(+0.12%)
Jul 08, 2014	20.18	20.20	19.85	20.07	2,376,868	-0.14(-0.70%)
Jul 07, 2014	20.33	20.42	20.18	20.21	1,552,792	-0.24(-1.18%)
Jul 03, 2014	20.29	20.45	20.45	20.45	911,011	+0.24(+1.19%)
Jul 02, 2014	20.17	20.37	20.08	20.21	1,997,168	+0.04(+0.21%)
Jul 01, 2014	20.32	20.51	20.13	20.17	3,537,517	-0.13(-0.66%)
Jun 30, 2014	20.13	20.35	19.98	20.30	2,017,038	+0.25(+1.24%)
Jun 27, 2014	19.83	20.13	19.83	20.05	4,144,005	+0.09(+0.46%)
Jun 26, 2014	19.89	19.97	19.66	19.96	1,068,658	+0.03(+0.17%)
Jun 25, 2014	19.34	19.96	19.31	19.93	1,456,206	+0.46(+2.35%)
Jun 24, 2014	19.79	20.11	19.43	19.47	2,703,959	-0.42(-2.09%)
Jun 23, 2014	19.76	19.93	19.68	19.88	2,401,047	+0.14(+0.72%)
Jun 20, 2014	19.63	19.83	19.52	19.74	4,452,810	+0.23(+1.19%)
Jun 19, 2014	19.68	19.73	19.41	19.51	1,861,569	-0.12(-0.59%)
Jun 18, 2014	19.63	19.63	19.46	19.63	1,852,227	+0.05(+0.25%)
Jun 17, 2014	19.44	19.65	19.32	19.58	1,956,048	+0.15(+0.77%)
Jun 16, 2014	19.30	19.49	19.23	19.43	1,829,169	+0.07(+0.39%)
Jun 13, 2014	19.19	19.37	19.10	19.35	1,347,445	+0.22(+1.13%)
Jun 12, 2014	19.30	19.53	19.08	19.14	2,920,996	-0.35(-1.79%)
Jun 11, 2014	19.13	19.49	19.11	19.49	2,415,531	+0.20(+1.03%)
Jun 10, 2014	18.99	19.30	18.99	19.29	1,799,112	+0.30(+1.58%)
Jun 06, 2014	18.74	19.09	18.65	18.99	1,180,136	+0.36(+1.92%)
Jun 05, 2014	18.55	18.65	18.25	18.63	1,273,531	+0.19(+1.04%)
Jun 04, 2014	18.17	18.46	18.01	18.44	1,402,910	+0.24(+1.32%)
Jun 03, 2014	18.20	18.44	18.07	18.20	1,488,852	-0.07(-0.36%)
Jun 02, 2014	18.42	18.49	18.16	18.26	1,444,594	-0.14(-0.77%)
May 30, 2014	18.47	18.50	18.28	18.40	1,353,204	-0.07(-0.36%)
May 29, 2014	18.59	18.65	18.35	18.47	908,179	+0.01(+0.04%)
May 28, 2014	18.49	18.55	18.27	18.46	963,359	-0.01(-0.04%)
May 27, 2014	18.35	18.63	18.35	18.47	1,672,338	+0.26(+1.41%)
May 23, 2014	17.90	18.21	18.21	18.21	1,338,306	+0.35(+1.95%)
May 22, 2014	17.87	18.16	17.84	17.86	1,100,559	+0.00(+0.00%)
May 21, 2014	17.54	17.91	17.50	17.86	1,543,870	+0.42(+2.43%)
May 20, 2014	17.71	17.73	17.28	17.44	2,388,634	-0.29(-1.64%)
May 19, 2014	17.37	17.74	17.37	17.73	1,102,015	+0.32(+1.81%)
May 16, 2014	17.32	17.46	17.14	17.42	1,988,313	+0.02(+0.10%)
May 15, 2014	17.72	17.83	17.14	17.40	4,379,144	-0.47(-2.65%)
May 14, 2014	17.76	18.06	17.63	17.87	2,166,436	+0.06(+0.33%)
May 13, 2014	18.13	18.24	17.81	17.81	2,089,821	-0.36(-2.01%)
May 12, 2014	17.47	18.21	17.47	18.18	2,339,236	+0.77(+4.43%)
May 09, 2014	17.30	17.42	17.18	17.41	2,476,972	+0.05(+0.29%)
May 08, 2014	17.42	17.95	17.28	17.36	2,354,293	-0.12(-0.66%)
May 07, 2014	17.35	17.49	17.08	17.47	2,338,351	+0.13(+0.77%)
May 06, 2014	17.48	17.57	17.32	17.34	1,944,055	-0.28(-1.60%)
May 05, 2014	17.57	17.77	17.36	17.62	1,724,566	-0.07(-0.42%)
May 02, 2014	17.81	17.89	17.58	17.70	2,083,158	+0.03(+0.19%)

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.