Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.25	18.40	18.09	18.19	2,655,267	-0.20(-1.10%)
Apr 29, 2015	18.37	18.47	18.25	18.39	3,560,075	+0.03(+0.18%)
Apr 28, 2015	18.25	18.39	18.07	18.35	3,459,266	+0.05(+0.28%)
Apr 27, 2015	18.41	18.55	18.23	18.30	2,661,466	-0.08(-0.46%)
Apr 24, 2015	18.47	18.51	18.29	18.39	2,344,847	+0.01(+0.05%)
Apr 23, 2015	18.97	19.16	18.13	18.38	4,486,718	+0.19(+1.07%)
Apr 22, 2015	17.98	18.23	17.97	18.19	3,912,219	+0.15(+0.84%)
Apr 21, 2015	17.91	18.12	17.89	18.03	2,928,061	+0.18(+0.99%)
Apr 20, 2015	17.68	17.98	17.68	17.86	1,931,103	+0.29(+1.63%)
Apr 17, 2015	17.71	17.76	17.48	17.57	2,617,489	-0.35(-1.93%)
Apr 16, 2015	18.07	18.12	17.90	17.92	1,953,230	-0.19(-1.07%)
Apr 15, 2015	17.92	18.21	17.87	18.11	2,189,761	+0.24(+1.37%)
Apr 14, 2015	17.88	17.98	17.71	17.87	1,210,419	+0.01(+0.05%)
Apr 13, 2015	17.87	17.94	17.79	17.86	1,365,005	-0.04(-0.24%)
Apr 10, 2015	18.13	18.13	17.76	17.90	1,926,130	-0.14(-0.79%)
Apr 09, 2015	18.15	18.29	17.87	18.04	6,896,520	-0.16(-0.88%)
Apr 08, 2015	17.99	18.20	17.95	18.20	2,594,886	+0.25(+1.41%)
Apr 07, 2015	18.28	18.38	17.92	17.95	1,997,276	-0.34(-1.84%)
Apr 06, 2015	17.92	18.35	17.90	18.29	1,719,210	+0.34(+1.88%)
Apr 02, 2015	17.84	17.95	17.95	17.95	2,794,712	+0.21(+1.19%)
Apr 01, 2015	17.82	17.88	17.57	17.74	2,301,980	-0.10(-0.57%)
Mar 31, 2015	17.64	17.94	17.61	17.84	3,469,565	+0.13(+0.76%)
Mar 30, 2015	17.45	17.76	17.45	17.71	2,157,853	+0.40(+2.34%)
Mar 27, 2015	17.16	17.31	16.99	17.30	1,190,936	+0.16(+0.93%)
Mar 26, 2015	17.06	17.24	17.01	17.14	1,616,636	+0.02(+0.10%)
Mar 25, 2015	17.61	17.75	17.12	17.12	2,148,512	-0.47(-2.68%)
Mar 24, 2015	17.71	17.79	17.41	17.60	2,643,442	-0.16(-0.90%)
Mar 23, 2015	17.78	17.93	17.64	17.76	1,640,517	+0.01(+0.05%)
Mar 20, 2015	17.63	17.78	17.56	17.75	2,873,705	+0.26(+1.49%)
Mar 19, 2015	17.57	17.60	17.30	17.49	2,510,325	-0.35(-1.94%)
Mar 18, 2015	17.49	17.92	17.30	17.83	2,244,116	+0.26(+1.49%)
Mar 17, 2015	17.49	17.66	17.44	17.57	1,767,119	-0.08(-0.43%)
Mar 16, 2015	17.60	17.69	17.46	17.65	1,204,296	+0.19(+1.06%)
Mar 13, 2015	17.65	17.69	17.26	17.46	2,786,674	-0.24(-1.33%)
Mar 12, 2015	17.60	17.75	17.53	17.70	1,480,941	+0.27(+1.55%)
Mar 11, 2015	17.55	17.57	17.33	17.43	2,822,602	-0.19(-1.10%)
Mar 10, 2015	17.86	17.87	17.60	17.62	1,819,269	-0.50(-2.78%)
Mar 09, 2015	18.36	18.42	18.11	18.13	2,198,703	-0.14(-0.78%)
Mar 06, 2015	18.31	18.45	18.14	18.27	2,167,152	-0.28(-1.50%)
Mar 05, 2015	18.74	18.80	18.48	18.55	1,676,358	-0.17(-0.90%)
Mar 04, 2015	18.77	18.93	18.64	18.71	1,612,994	-0.22(-1.16%)
Mar 03, 2015	18.82	19.00	18.76	18.93	2,107,389	+0.03(+0.13%)
Mar 02, 2015	18.38	18.94	18.43	18.91	2,859,603	+0.53(+2.88%)
Feb 27, 2015	18.50	18.56	18.36	18.38	2,181,818	-0.14(-0.77%)
Feb 26, 2015	18.72	18.80	18.44	18.52	2,039,840	-0.30(-1.61%)
Feb 25, 2015	18.69	18.91	18.69	18.82	1,487,027	+0.10(+0.54%)
Feb 24, 2015	18.69	18.87	18.58	18.72	2,136,982	+0.04(+0.22%)
Feb 23, 2015	18.87	18.93	18.40	18.68	2,439,248	-0.34(-1.77%)
Feb 20, 2015	18.66	19.02	18.41	19.02	3,056,123	+0.28(+1.48%)
Feb 19, 2015	18.58	18.90	18.41	18.74	4,350,033	-0.67(-3.47%)
Feb 18, 2015	19.42	19.48	19.29	19.41	3,146,040	-0.10(-0.52%)
Feb 17, 2015	19.42	19.53	19.20	19.51	2,638,052	+0.20(+1.05%)
Feb 13, 2015	19.32	19.31	19.31	19.31	2,876,417	-0.03(-0.17%)
Feb 12, 2015	19.28	19.38	19.15	19.35	2,671,733	+0.19(+0.97%)
Feb 11, 2015	19.19	19.23	18.97	19.16	2,787,675	-0.11(-0.57%)
Feb 10, 2015	19.35	19.35	18.97	19.27	2,354,739	+0.10(+0.53%)
Feb 09, 2015	19.03	19.31	19.02	19.17	2,836,947	+0.03(+0.18%)
Feb 06, 2015	19.19	19.44	19.06	19.14	2,871,151	-0.08(-0.39%)
Feb 05, 2015	19.41	19.54	19.09	19.21	4,410,460	-0.21(-1.08%)
Feb 04, 2015	19.27	19.75	19.18	19.42	5,292,903	+0.29(+1.54%)
Feb 03, 2015	18.38	19.18	18.36	19.13	5,262,559	+0.97(+5.33%)

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.