Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	13.86	14.04	13.71	14.00	2,305,237	+0.22(+1.61%)
Nov 27, 2015	13.78	13.83	13.66	13.77	693,891	-0.03(-0.25%)
Nov 25, 2015	13.70	13.81	13.81	13.81	946,261	+0.09(+0.68%)
Nov 24, 2015	13.33	13.73	13.26	13.72	1,761,215	+0.28(+2.09%)
Nov 23, 2015	13.20	13.59	13.20	13.43	2,218,260	+0.19(+1.41%)
Nov 20, 2015	13.20	13.33	13.16	13.25	1,563,479	+0.14(+1.04%)
Nov 19, 2015	12.99	13.12	12.95	13.11	2,161,357	+0.13(+0.98%)
Nov 18, 2015	12.75	13.00	12.73	12.98	1,945,172	+0.27(+2.14%)
Nov 17, 2015	12.87	12.93	12.67	12.71	1,557,945	-0.15(-1.19%)
Nov 16, 2015	12.73	12.90	12.57	12.86	2,173,285	+0.15(+1.21%)
Nov 13, 2015	12.90	12.99	12.66	12.71	2,519,629	-0.26(-1.97%)
Nov 12, 2015	13.26	13.40	12.94	12.97	1,997,682	-0.43(-3.24%)
Nov 11, 2015	13.70	13.71	13.39	13.40	1,590,947	-0.25(-1.81%)
Nov 10, 2015	13.62	13.76	13.54	13.65	1,224,419	-0.05(-0.37%)
Nov 09, 2015	13.95	13.98	13.64	13.70	1,120,230	-0.25(-1.82%)
Nov 06, 2015	13.89	14.16	13.72	13.95	2,000,481	-0.01(-0.06%)
Nov 05, 2015	14.16	14.21	13.82	13.96	1,701,950	-0.20(-1.44%)
Nov 04, 2015	14.33	14.47	14.11	14.16	1,583,517	-0.17(-1.18%)
Nov 03, 2015	14.49	14.57	14.27	14.33	2,685,845	-0.16(-1.11%)
Nov 02, 2015	14.29	14.58	14.21	14.50	2,376,038	+0.25(+1.73%)
Oct 30, 2015	14.17	14.39	14.02	14.25	3,419,234	+0.08(+0.54%)
Oct 29, 2015	14.24	14.42	14.02	14.17	3,072,622	-0.19(-1.30%)
Oct 28, 2015	13.73	14.37	13.67	14.36	3,305,616	+0.61(+4.44%)
Oct 27, 2015	13.85	13.98	13.66	13.75	3,039,050	-0.29(-2.05%)
Oct 26, 2015	14.01	14.11	13.88	14.04	3,116,582	-0.03(-0.18%)
Oct 23, 2015	13.32	14.08	13.08	14.06	6,087,392	+0.76(+5.74%)
Oct 22, 2015	13.53	13.77	12.74	13.30	8,248,448	-0.93(-6.56%)
Oct 21, 2015	14.70	14.79	14.20	14.23	4,182,533	-0.35(-2.38%)
Oct 20, 2015	14.61	14.92	14.53	14.58	3,265,373	-0.11(-0.75%)
Oct 19, 2015	14.46	14.80	14.37	14.69	3,253,031	+0.16(+1.11%)
Oct 16, 2015	14.83	14.83	14.29	14.53	2,649,093	-0.26(-1.78%)
Oct 15, 2015	14.81	14.89	14.50	14.79	2,723,490	+0.00(+0.00%)
Oct 14, 2015	14.75	14.95	14.66	14.79	1,756,631	-0.02(-0.11%)
Oct 13, 2015	15.08	15.26	14.81	14.81	2,015,948	-0.35(-2.29%)
Oct 12, 2015	15.27	15.30	15.11	15.16	1,823,758	-0.14(-0.94%)
Oct 09, 2015	15.27	15.37	15.13	15.30	2,134,620	+0.17(+1.12%)
Oct 08, 2015	14.94	15.26	14.88	15.13	3,344,139	+0.20(+1.31%)
Oct 07, 2015	14.66	15.06	14.58	14.94	3,271,116	+0.42(+2.92%)
Oct 06, 2015	14.33	14.63	14.30	14.51	2,651,567	+0.18(+1.24%)
Oct 05, 2015	13.82	14.36	13.72	14.33	2,314,444	+0.67(+4.90%)
Oct 02, 2015	13.30	13.66	13.15	13.66	2,337,971	+0.22(+1.64%)
Oct 01, 2015	13.51	13.62	13.27	13.44	2,686,342	-0.03(-0.19%)
Sep 30, 2015	13.36	13.55	13.26	13.47	3,627,368	+0.34(+2.58%)
Sep 29, 2015	13.12	13.21	13.03	13.13	3,204,521	+0.05(+0.39%)
Sep 28, 2015	13.31	13.37	13.00	13.08	2,825,913	-0.31(-2.34%)
Sep 25, 2015	13.72	13.80	13.33	13.39	3,879,672	-0.17(-1.25%)
Sep 24, 2015	13.63	13.69	13.18	13.56	3,331,841	-0.30(-2.14%)
Sep 23, 2015	14.05	14.15	13.78	13.86	1,452,968	-0.16(-1.15%)
Sep 22, 2015	14.05	14.11	13.88	14.02	2,770,149	-0.46(-3.16%)
Sep 21, 2015	14.58	14.74	14.42	14.48	1,447,747	-0.09(-0.64%)
Sep 18, 2015	14.84	14.95	14.52	14.57	3,099,320	-0.47(-3.16%)
Sep 17, 2015	15.22	15.36	15.00	15.05	2,022,841	-0.18(-1.17%)
Sep 16, 2015	14.78	15.26	14.69	15.22	1,618,132	+0.49(+3.34%)
Sep 15, 2015	14.48	14.78	14.35	14.73	2,113,271	+0.27(+1.88%)
Sep 14, 2015	14.63	14.67	14.42	14.46	1,436,888	-0.15(-1.04%)
Sep 11, 2015	14.61	14.71	14.46	14.61	1,458,030	-0.05(-0.35%)
Sep 10, 2015	14.58	14.83	14.55	14.67	1,324,327	+0.05(+0.35%)
Sep 09, 2015	14.85	14.99	14.59	14.61	2,166,940	+0.02(+0.12%)
Sep 08, 2015	14.53	14.65	14.43	14.60	1,316,945	+0.36(+2.50%)
Sep 04, 2015	14.27	14.24	14.24	14.24	1,464,534	-0.26(-1.81%)
Sep 03, 2015	14.50	14.81	14.39	14.50	1,663,849	+0.08(+0.59%)
Sep 02, 2015	14.45	14.50	14.15	14.42	1,450,715	+0.15(+1.07%)

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.