Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.33	16.33	16.33	0	+0.01(+0.05%)
Dec 29, 2016	16.21	16.40	16.12	16.32	681,650	+0.10(+0.64%)
Dec 28, 2016	16.60	16.69	16.19	16.21	942,299	-0.32(-1.93%)
Dec 27, 2016	16.39	16.61	16.38	16.53	758,483	+0.16(+1.00%)
Dec 23, 2016		16.37	16.37	16.37	0	+0.13(+0.79%)
Dec 22, 2016	16.38	16.52	16.19	16.24	1,600,138	-0.32(-1.92%)
Dec 21, 2016	16.61	16.71	16.36	16.56	1,667,635	-0.08(-0.47%)
Dec 20, 2016	16.89	16.89	16.48	16.64	2,087,185	+0.31(+1.90%)
Dec 19, 2016	16.14	16.33	15.89	16.33	1,737,926	+0.12(+0.74%)
Dec 16, 2016	16.32	16.55	16.16	16.21	3,603,503	-0.04(-0.27%)
Dec 15, 2016	16.14	16.46	16.09	16.25	1,834,002	+0.06(+0.37%)
Dec 14, 2016	16.67	16.74	16.18	16.19	2,368,983	-0.65(-3.83%)
Dec 13, 2016	16.83	16.94	16.63	16.83	2,131,139	+0.03(+0.15%)
Dec 12, 2016	16.98	17.03	16.58	16.81	1,832,936	-0.17(-1.01%)
Dec 09, 2016	16.86	17.04	16.78	16.98	2,084,979	+0.09(+0.51%)
Dec 08, 2016	16.74	16.99	16.63	16.89	2,218,047	+0.16(+0.98%)
Dec 07, 2016	16.13	16.90	16.07	16.73	2,289,028	+0.68(+4.23%)
Dec 06, 2016	15.45	16.05	15.43	16.05	3,483,801	+0.52(+3.32%)
Dec 05, 2016	15.06	15.54	14.97	15.53	2,551,280	+0.71(+4.76%)
Dec 02, 2016	14.48	14.94	14.48	14.83	2,296,472	+0.01(+0.06%)
Dec 01, 2016	15.44	15.44	14.72	14.82	6,527,177	+0.29(+2.01%)
Nov 30, 2016	14.95	14.95	14.52	14.53	1,338,897	-0.02(-0.12%)
Nov 29, 2016	14.45	14.61	14.30	14.55	1,211,181	-0.01(-0.06%)
Nov 28, 2016	14.83	14.98	14.43	14.55	1,207,032	-0.34(-2.31%)
Nov 25, 2016	14.98	15.07	14.81	14.90	504,210	-0.03(-0.17%)
Nov 23, 2016		14.92	14.92	14.92	0	+0.10(+0.70%)
Nov 22, 2016	14.71	14.84	14.53	14.82	1,802,124	+0.20(+1.35%)
Nov 21, 2016	14.85	15.09	14.55	14.62	2,261,842	-0.01(-0.06%)
Nov 18, 2016	14.25	14.64	14.11	14.63	2,859,475	+0.39(+2.72%)
Nov 17, 2016	14.22	14.26	14.09	14.24	1,652,731	+0.10(+0.73%)
Nov 16, 2016	13.89	14.14	13.89	14.14	1,827,106	+0.10(+0.74%)
Nov 15, 2016	14.00	14.16	13.78	14.04	1,554,906	+0.03(+0.18%)
Nov 14, 2016	13.98	14.44	13.87	14.01	2,215,390	+0.15(+1.12%)
Nov 11, 2016	13.47	13.88	13.25	13.86	4,063,961	+0.34(+2.55%)
Nov 10, 2016	13.17	13.81	13.01	13.51	6,000,288	-0.07(-0.51%)
Nov 09, 2016	12.98	13.65	12.50	13.58	3,761,896	+0.34(+2.60%)
Nov 08, 2016	13.45	13.45	13.16	13.24	1,912,155	-0.28(-2.10%)
Nov 07, 2016	13.38	13.59	13.26	13.52	3,230,462	+0.59(+4.57%)
Nov 04, 2016	12.87	13.20	12.73	12.93	2,233,733	+0.04(+0.33%)
Nov 03, 2016	12.86	12.98	12.76	12.89	2,233,104	+0.10(+0.80%)
Nov 02, 2016	12.91	13.18	12.76	12.78	2,110,093	-0.23(-1.78%)
Nov 01, 2016	13.35	13.43	12.71	13.02	3,153,683	-0.25(-1.87%)
Oct 31, 2016	13.15	13.35	13.09	13.26	3,879,645	+0.13(+0.98%)
Oct 28, 2016	12.96	13.24	12.91	13.14	2,301,479	+0.10(+0.79%)
Oct 27, 2016	13.05	13.05	12.72	13.03	1,996,550	+0.05(+0.40%)
Oct 26, 2016	12.62	13.10	12.58	12.98	1,609,536	+0.27(+2.09%)
Oct 25, 2016	12.98	13.06	12.69	12.72	1,661,456	-0.33(-2.56%)
Oct 24, 2016	13.02	13.09	12.73	13.05	2,485,240	+0.24(+1.87%)
Oct 21, 2016	12.75	12.85	12.46	12.81	3,616,105	-0.13(-0.99%)
Oct 20, 2016	13.28	13.28	12.76	12.94	4,024,091	+0.39(+3.07%)
Oct 19, 2016	12.34	12.64	12.22	12.55	2,847,343	+0.31(+2.52%)
Oct 18, 2016	12.66	12.66	11.94	12.24	2,291,767	-0.15(-1.18%)
Oct 17, 2016	12.49	12.62	12.39	12.39	1,588,236	-0.16(-1.30%)
Oct 14, 2016	12.50	12.72	12.49	12.55	1,948,926	+0.19(+1.52%)
Oct 13, 2016	12.65	12.65	12.32	12.36	2,762,961	-0.51(-3.93%)
Oct 12, 2016	12.78	13.06	12.72	12.87	1,577,465	+0.12(+0.94%)
Oct 11, 2016	13.12	13.15	12.69	12.75	1,634,562	-0.45(-3.38%)
Oct 10, 2016	13.16	13.33	13.11	13.20	1,218,177	+0.18(+1.38%)
Oct 07, 2016	13.20	13.25	12.89	13.02	1,204,421	-0.24(-1.81%)
Oct 06, 2016	13.30	13.33	13.01	13.26	1,302,022	-0.09(-0.64%)
Oct 05, 2016	12.98	13.45	12.98	13.34	2,194,123	+0.45(+3.52%)
Oct 04, 2016	13.24	13.32	12.77	12.89	4,043,740	-0.33(-2.46%)

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.