Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	16.42	16.42	15.77	15.97	4,158,175	-0.49(-2.99%)
Sep 29, 2014	16.72	16.87	16.41	16.46	1,595,292	-0.43(-2.56%)
Sep 26, 2014	16.81	16.91	16.66	16.89	1,798,644	+0.10(+0.59%)
Sep 25, 2014	17.10	17.12	16.76	16.79	1,414,983	-0.38(-2.23%)
Sep 24, 2014	17.00	17.21	16.80	17.17	1,388,820	+0.21(+1.23%)
Sep 23, 2014	17.15	17.23	16.97	16.97	1,522,711	-0.30(-1.74%)
Sep 22, 2014	17.30	17.36	17.07	17.27	2,401,936	-0.07(-0.38%)
Sep 19, 2014	17.79	17.80	17.30	17.33	2,356,902	-0.39(-2.21%)
Sep 18, 2014	17.64	17.78	17.60	17.72	1,684,630	+0.13(+0.76%)
Sep 17, 2014	17.63	17.77	17.55	17.59	2,709,335	+0.00(+0.00%)
Sep 16, 2014	17.91	17.91	17.58	17.59	2,401,909	-0.32(-1.81%)
Sep 15, 2014	18.12	18.14	17.79	17.92	1,792,388	-0.24(-1.33%)
Sep 12, 2014	18.41	18.41	18.02	18.16	2,242,059	-0.26(-1.40%)
Sep 11, 2014	18.39	18.53	18.24	18.41	1,533,897	-0.07(-0.36%)
Sep 10, 2014	18.68	18.75	18.36	18.48	2,297,206	-0.20(-1.07%)
Sep 09, 2014	18.82	18.88	18.68	18.68	2,095,086	-0.22(-1.19%)
Sep 08, 2014	18.90	19.07	18.74	18.91	1,425,930	-0.07(-0.35%)
Sep 05, 2014	18.99	19.02	18.70	18.97	2,114,550	-0.07(-0.35%)
Sep 04, 2014	19.14	19.24	18.92	19.04	1,836,902	-0.06(-0.31%)
Sep 03, 2014	19.33	19.41	19.06	19.10	1,477,408	-0.10(-0.52%)
Sep 02, 2014	19.35	19.39	19.14	19.20	1,218,788	-0.15(-0.77%)
Aug 29, 2014	19.10	19.35	19.35	19.35	1,313,040	+0.23(+1.22%)
Aug 28, 2014	19.07	19.29	19.04	19.11	1,295,943	-0.06(-0.30%)
Aug 27, 2014	19.27	19.27	19.03	19.17	1,980,980	-0.03(-0.13%)
Aug 26, 2014	19.37	19.40	19.19	19.20	1,448,557	-0.09(-0.47%)
Aug 25, 2014	19.63	19.67	19.31	19.29	1,719,503	-0.18(-0.94%)
Aug 22, 2014	19.56	19.56	19.32	19.47	886,853	-0.15(-0.76%)
Aug 21, 2014	19.89	19.93	19.61	19.62	1,262,480	-0.24(-1.22%)
Aug 20, 2014	19.69	19.93	19.65	19.86	1,164,128	+0.02(+0.08%)
Aug 19, 2014	19.53	19.87	19.52	19.85	1,775,124	+0.33(+1.70%)
Aug 18, 2014	19.61	19.61	19.50	19.52	1,740,119	+0.07(+0.34%)
Aug 15, 2014	19.56	19.56	19.32	19.45	1,471,963	-0.03(-0.17%)
Aug 14, 2014	19.31	19.51	19.22	19.48	1,092,685	+0.17(+0.86%)
Aug 13, 2014	19.41	19.41	19.18	19.32	1,866,119	-0.02(-0.09%)
Aug 12, 2014	19.30	19.43	19.27	19.33	1,317,662	-0.07(-0.34%)
Aug 11, 2014	19.48	19.60	19.37	19.40	1,801,445	+0.03(+0.17%)
Aug 08, 2014	18.84	19.37	18.84	19.37	2,956,641	+0.52(+2.73%)
Aug 07, 2014	18.88	18.90	18.65	18.85	2,865,526	+0.02(+0.09%)
Aug 06, 2014	18.62	19.05	18.62	18.83	1,134,223	+0.04(+0.22%)
Aug 05, 2014	18.81	19.12	18.66	18.79	1,856,288	-0.02(-0.13%)
Aug 04, 2014	18.63	18.93	18.59	18.82	2,867,286	+0.40(+2.17%)
Aug 01, 2014	18.63	18.70	18.22	18.42	2,444,222	-0.18(-0.98%)
Jul 31, 2014	18.75	18.87	18.51	18.60	2,006,280	-0.43(-2.27%)
Jul 30, 2014	19.10	19.10	18.82	19.03	2,140,456	+0.04(+0.22%)
Jul 29, 2014	19.48	19.53	18.97	18.99	2,046,397	-0.45(-2.31%)
Jul 28, 2014	19.70	19.70	19.17	19.44	2,047,847	-0.20(-1.02%)
Jul 25, 2014	19.24	19.80	19.20	19.64	2,345,634	+0.41(+2.12%)
Jul 24, 2014	20.07	20.63	19.22	19.23	3,893,078	+0.15(+0.78%)
Jul 23, 2014	19.07	19.29	19.00	19.08	2,950,538	+0.09(+0.48%)
Jul 22, 2014	19.04	19.16	18.85	18.99	2,250,579	+0.12(+0.62%)
Jul 21, 2014	18.82	18.97	18.74	18.88	2,170,190	-0.02(-0.09%)
Jul 18, 2014	19.00	19.12	18.82	18.89	3,243,650	-0.12(-0.61%)
Jul 17, 2014	19.18	19.39	18.96	19.01	3,960,987	-0.30(-1.55%)
Jul 16, 2014	19.53	19.59	19.27	19.31	3,354,347	-0.17(-0.90%)
Jul 15, 2014	19.81	19.90	19.48	19.48	2,481,029	-0.41(-2.05%)
Jul 14, 2014	19.34	19.94	19.34	19.89	2,653,091	+0.07(+0.34%)
Jul 11, 2014	19.86	19.92	19.71	19.82	1,338,876	+0.00(+0.00%)
Jul 10, 2014	19.67	20.09	19.56	19.82	3,078,052	-0.27(-1.32%)
Jul 09, 2014	20.09	20.28	20.06	20.09	1,330,589	+0.02(+0.12%)
Jul 08, 2014	20.18	20.20	19.85	20.06	2,377,274	-0.14(-0.70%)
Jul 07, 2014	20.33	20.41	20.18	20.20	1,553,057	-0.24(-1.18%)
Jul 03, 2014	20.29	20.45	20.45	20.45	911,166	+0.24(+1.19%)
Jul 02, 2014	20.16	20.36	20.08	20.20	1,997,510	+0.04(+0.21%)

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.