Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	14.18	14.39	14.02	14.25	3,418,650	+0.08(+0.54%)
Oct 29, 2015	14.24	14.42	14.02	14.18	3,072,097	-0.19(-1.30%)
Oct 28, 2015	13.73	14.37	13.68	14.36	3,305,051	+0.61(+4.44%)
Oct 27, 2015	13.85	13.98	13.66	13.75	3,038,530	-0.29(-2.05%)
Oct 26, 2015	14.01	14.11	13.88	14.04	3,116,049	-0.03(-0.18%)
Oct 23, 2015	13.33	14.08	13.08	14.07	6,086,352	+0.76(+5.74%)
Oct 22, 2015	13.53	13.78	12.74	13.30	8,247,038	-0.93(-6.55%)
Oct 21, 2015	14.70	14.79	14.20	14.23	4,181,818	-0.35(-2.39%)
Oct 20, 2015	14.61	14.92	14.53	14.58	3,264,815	-0.11(-0.75%)
Oct 19, 2015	14.46	14.80	14.37	14.69	3,252,474	+0.16(+1.11%)
Oct 16, 2015	14.83	14.84	14.29	14.53	2,648,640	-0.26(-1.78%)
Oct 15, 2015	14.81	14.89	14.50	14.79	2,723,024	+0.00(+0.00%)
Oct 14, 2015	14.75	14.96	14.66	14.79	1,756,331	-0.02(-0.11%)
Oct 13, 2015	15.08	15.26	14.81	14.81	2,015,603	-0.35(-2.29%)
Oct 12, 2015	15.27	15.30	15.11	15.16	1,823,446	-0.14(-0.94%)
Oct 09, 2015	15.27	15.37	15.13	15.30	2,134,255	+0.17(+1.12%)
Oct 08, 2015	14.94	15.26	14.88	15.13	3,343,567	+0.20(+1.31%)
Oct 07, 2015	14.66	15.06	14.58	14.94	3,270,557	+0.42(+2.92%)
Oct 06, 2015	14.34	14.63	14.30	14.52	2,651,114	+0.18(+1.24%)
Oct 05, 2015	13.82	14.36	13.73	14.34	2,314,049	+0.67(+4.90%)
Oct 02, 2015	13.30	13.67	13.15	13.67	2,337,571	+0.22(+1.64%)
Oct 01, 2015	13.51	13.62	13.27	13.45	2,685,883	-0.03(-0.19%)
Sep 30, 2015	13.36	13.55	13.26	13.47	3,626,748	+0.34(+2.58%)
Sep 29, 2015	13.12	13.22	13.03	13.13	3,203,973	+0.05(+0.39%)
Sep 28, 2015	13.31	13.37	13.00	13.08	2,825,430	-0.31(-2.34%)
Sep 25, 2015	13.73	13.80	13.34	13.40	3,879,008	-0.17(-1.25%)
Sep 24, 2015	13.63	13.69	13.18	13.56	3,331,271	-0.30(-2.14%)
Sep 23, 2015	14.06	14.15	13.79	13.86	1,452,720	-0.16(-1.15%)
Sep 22, 2015	14.06	14.11	13.88	14.02	2,769,676	-0.46(-3.16%)
Sep 21, 2015	14.58	14.74	14.42	14.48	1,447,499	-0.09(-0.64%)
Sep 18, 2015	14.85	14.95	14.52	14.57	3,098,791	-0.47(-3.16%)
Sep 17, 2015	15.23	15.36	15.01	15.05	2,022,496	-0.18(-1.17%)
Sep 16, 2015	14.78	15.27	14.69	15.23	1,617,856	+0.49(+3.34%)
Sep 15, 2015	14.48	14.79	14.35	14.74	2,112,909	+0.27(+1.88%)
Sep 14, 2015	14.63	14.68	14.42	14.46	1,436,643	-0.15(-1.04%)
Sep 11, 2015	14.61	14.71	14.46	14.62	1,457,781	-0.05(-0.35%)
Sep 10, 2015	14.58	14.84	14.55	14.67	1,324,101	+0.05(+0.35%)
Sep 09, 2015	14.85	14.99	14.59	14.62	2,166,570	+0.02(+0.12%)
Sep 08, 2015	14.53	14.65	14.43	14.60	1,316,720	+0.36(+2.50%)
Sep 04, 2015	14.27	14.24	14.24	14.24	1,464,284	-0.26(-1.81%)
Sep 03, 2015	14.50	14.81	14.39	14.51	1,663,564	+0.08(+0.59%)
Sep 02, 2015	14.46	14.50	14.15	14.42	1,450,467	+0.15(+1.07%)
Sep 01, 2015	14.57	14.77	14.18	14.27	3,752,866	-0.61(-4.10%)
Aug 31, 2015	14.75	15.05	14.74	14.88	2,006,345	+0.08(+0.52%)
Aug 28, 2015	14.52	14.86	14.52	14.80	2,064,922	+0.22(+1.51%)
Aug 27, 2015	14.20	14.64	14.18	14.58	2,722,047	+0.53(+3.80%)
Aug 26, 2015	13.97	14.11	13.62	14.05	2,115,632	+0.39(+2.86%)
Aug 25, 2015	14.36	14.42	13.64	13.66	2,296,668	-0.17(-1.23%)
Aug 24, 2015	13.23	14.37	13.23	13.83	3,633,146	-0.62(-4.29%)
Aug 21, 2015	14.64	14.82	14.41	14.45	2,985,695	-0.53(-3.51%)
Aug 20, 2015	15.38	15.41	14.96	14.97	2,359,546	-0.55(-3.55%)
Aug 19, 2015	15.74	15.75	15.41	15.52	1,332,995	-0.25(-1.61%)
Aug 18, 2015	15.95	16.00	15.70	15.78	1,771,453	-0.16(-1.01%)
Aug 17, 2015	15.62	15.94	15.53	15.94	1,981,017	+0.25(+1.56%)
Aug 14, 2015	15.56	15.75	15.54	15.69	1,069,611	+0.14(+0.87%)
Aug 13, 2015	15.64	15.74	15.53	15.56	1,566,560	-0.05(-0.33%)
Aug 12, 2015	15.53	15.66	15.32	15.61	1,746,232	-0.07(-0.43%)
Aug 11, 2015	15.85	15.89	15.61	15.68	2,403,667	-0.46(-2.83%)
Aug 10, 2015	15.86	16.21	15.86	16.13	2,442,443	+0.34(+2.14%)
Aug 07, 2015	15.59	15.94	15.54	15.80	2,415,312	+0.13(+0.81%)
Aug 06, 2015	15.76	15.84	15.55	15.67	2,758,207	-0.10(-0.64%)
Aug 05, 2015	15.68	15.87	15.65	15.77	3,302,162	+0.18(+1.14%)
Aug 04, 2015	15.67	15.80	15.52	15.59	2,329,967	-0.03(-0.16%)

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.