Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.41	10.45	10.30	10.33	1,532,806	-0.06(-0.58%)
May 27, 2016	10.28	10.39	10.39	10.39	1,121,346	+0.12(+1.17%)
May 26, 2016	10.46	10.52	10.27	10.27	1,371,992	-0.11(-1.08%)
May 25, 2016	10.05	10.47	9.981	10.38	1,924,539	+0.41(+4.14%)
May 24, 2016	9.783	10.05	9.706	9.972	4,485,154	+0.26(+2.65%)
May 23, 2016	9.757	9.818	9.680	9.714	2,583,818	-0.07(-0.70%)
May 20, 2016	9.904	9.929	9.740	9.783	2,948,056	-0.09(-0.87%)
May 19, 2016	9.989	10.12	9.835	9.869	1,658,578	-0.26(-2.55%)
May 18, 2016	10.12	10.32	10.05	10.13	1,551,594	-0.09(-0.84%)
May 17, 2016	10.25	10.49	10.19	10.21	1,894,915	-0.09(-0.84%)
May 16, 2016	10.28	10.38	10.20	10.30	1,214,951	+0.13(+1.27%)
May 13, 2016	10.22	10.42	10.16	10.17	1,139,973	-0.15(-1.42%)
May 12, 2016	10.55	10.71	10.26	10.32	1,792,238	-0.20(-1.88%)
May 11, 2016	10.66	10.75	10.51	10.51	1,241,892	-0.15(-1.37%)
May 10, 2016	10.57	10.72	10.51	10.66	1,832,612	+0.20(+1.88%)
May 09, 2016	10.42	10.56	10.37	10.46	1,413,778	-0.01(-0.08%)
May 06, 2016	10.44	10.63	10.42	10.47	1,544,533	+0.02(+0.16%)
May 05, 2016	10.52	10.65	10.39	10.45	2,045,701	+0.04(+0.41%)
May 04, 2016	10.63	10.81	10.39	10.41	1,813,784	-0.36(-3.34%)
May 03, 2016	10.86	10.91	10.51	10.77	2,264,174	-0.25(-2.25%)
May 02, 2016	11.16	11.24	10.86	11.02	2,165,499	-0.04(-0.39%)
Apr 29, 2016	11.12	11.16	10.98	11.06	1,803,617	-0.05(-0.46%)
Apr 28, 2016	11.24	11.48	11.10	11.11	2,911,013	-0.14(-1.22%)
Apr 27, 2016	11.57	11.62	11.14	11.25	5,177,700	-0.35(-3.02%)
Apr 26, 2016	11.24	11.67	11.18	11.60	2,685,204	+0.43(+3.83%)
Apr 25, 2016	11.27	11.40	11.14	11.17	1,623,005	-0.15(-1.28%)
Apr 22, 2016	11.22	11.63	11.17	11.32	3,919,411	+0.05(+0.46%)
Apr 21, 2016	12.08	12.20	11.05	11.27	4,671,680	-0.94(-7.71%)
Apr 20, 2016	12.15	12.44	12.15	12.21	2,406,184	+0.04(+0.35%)
Apr 19, 2016	11.99	12.24	11.91	12.17	1,749,746	+0.27(+2.30%)
Apr 18, 2016	11.64	11.95	11.55	11.89	1,199,004	+0.21(+1.83%)
Apr 15, 2016	11.57	11.74	11.57	11.68	1,352,062	+0.06(+0.52%)
Apr 14, 2016	11.77	11.86	11.56	11.62	1,699,892	-0.09(-0.80%)
Apr 13, 2016	11.30	11.77	11.30	11.71	1,572,277	+0.50(+4.50%)
Apr 12, 2016	11.01	11.28	10.98	11.21	1,144,614	+0.27(+2.50%)
Apr 11, 2016	11.04	11.18	10.91	10.93	1,837,718	-0.03(-0.23%)
Apr 08, 2016	10.96	11.18	10.93	10.96	1,472,948	+0.16(+1.51%)
Apr 07, 2016	11.00	11.22	10.76	10.80	3,278,827	-0.27(-2.47%)
Apr 06, 2016	11.08	11.10	10.84	11.07	1,296,296	-0.03(-0.23%)
Apr 05, 2016	11.06	11.21	10.98	11.10	1,461,581	-0.12(-1.07%)
Apr 04, 2016	11.52	11.55	11.16	11.22	1,736,354	-0.27(-2.38%)
Apr 01, 2016	11.82	11.87	11.34	11.49	1,613,629	-0.56(-4.68%)
Mar 31, 2016	11.87	12.08	11.80	12.05	1,870,526	+0.18(+1.51%)
Mar 30, 2016	11.94	12.06	11.82	11.87	1,615,308	+0.07(+0.58%)
Mar 29, 2016	11.53	11.89	11.34	11.81	2,310,054	+0.21(+1.77%)
Mar 28, 2016	11.70	11.76	11.46	11.60	813,700	-0.07(-0.59%)
Mar 24, 2016	11.31	11.67	11.67	11.67	1,164,175	+0.26(+2.25%)
Mar 23, 2016	11.85	11.87	11.40	11.41	1,133,825	-0.50(-4.24%)
Mar 22, 2016	11.79	12.09	11.73	11.92	1,007,150	+0.03(+0.29%)
Mar 21, 2016	11.99	12.02	11.74	11.88	1,482,771	-0.12(-1.00%)
Mar 18, 2016	11.99	12.25	11.93	12.00	3,360,371	+0.06(+0.50%)
Mar 17, 2016	11.73	11.99	11.64	11.94	1,071,629	+0.24(+2.05%)
Mar 16, 2016	11.28	11.75	11.20	11.70	1,478,574	+0.39(+3.48%)
Mar 15, 2016	11.26	11.34	11.15	11.31	1,703,065	-0.11(-0.97%)
Mar 14, 2016	11.10	11.47	11.01	11.42	2,270,896	+0.29(+2.61%)
Mar 11, 2016	10.91	11.34	10.86	11.13	3,212,337	+0.36(+3.34%)
Mar 10, 2016	11.11	11.11	10.60	10.77	1,093,975	-0.28(-2.55%)
Mar 09, 2016	10.87	11.18	10.87	11.05	1,205,513	+0.25(+2.30%)
Mar 08, 2016	11.29	11.39	10.80	10.81	1,879,639	-0.61(-5.37%)
Mar 07, 2016	11.07	11.45	11.07	11.42	1,590,430	+0.30(+2.68%)
Mar 04, 2016	11.33	11.33	10.95	11.12	2,582,151	-0.18(-1.58%)
Mar 03, 2016	11.19	11.52	11.13	11.30	1,969,333	+0.18(+1.61%)
Mar 02, 2016	11.01	11.16	10.97	11.12	1,273,797	+0.13(+1.16%)

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.