Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	13.20	13.55	13.10	13.46	1,791,431	+0.37(+2.84%)
Sep 29, 2016	13.39	13.41	13.03	13.09	1,539,874	-0.27(-2.00%)
Sep 28, 2016	13.06	13.37	12.96	13.35	1,710,563	+0.41(+3.13%)
Sep 27, 2016	12.95	13.04	12.80	12.95	854,168	-0.08(-0.60%)
Sep 26, 2016	13.14	13.14	12.94	13.03	1,333,025	-0.22(-1.63%)
Sep 23, 2016	13.32	13.39	13.24	13.24	1,299,755	-0.14(-1.03%)
Sep 22, 2016	13.39	13.47	13.22	13.38	1,365,706	+0.24(+1.84%)
Sep 21, 2016	13.00	13.18	12.91	13.14	1,660,397	+0.26(+2.01%)
Sep 20, 2016	13.19	13.20	12.85	12.88	1,450,394	-0.25(-1.91%)
Sep 19, 2016	13.14	13.23	13.04	13.13	1,891,328	+0.15(+1.13%)
Sep 16, 2016	13.16	13.21	12.90	12.98	4,790,557	+0.16(+1.21%)
Sep 15, 2016	12.43	12.86	12.39	12.83	1,932,281	+0.39(+3.12%)
Sep 14, 2016	12.32	12.54	12.23	12.44	1,713,323	+0.08(+0.63%)
Sep 13, 2016	12.78	12.89	12.30	12.36	2,285,112	-0.66(-5.04%)
Sep 12, 2016	12.27	13.04	12.16	13.02	2,160,128	+0.60(+4.87%)
Sep 09, 2016	12.83	12.90	12.41	12.41	1,614,115	-0.58(-4.45%)
Sep 08, 2016	12.94	13.09	12.84	12.99	1,521,683	+0.07(+0.53%)
Sep 07, 2016	12.67	12.95	12.58	12.92	1,604,116	+0.22(+1.77%)
Sep 06, 2016	12.75	12.75	12.56	12.70	1,618,653	+0.03(+0.20%)
Sep 02, 2016	12.65	12.67	12.67	12.67	1,209,768	+0.17(+1.38%)
Sep 01, 2016	12.42	12.66	12.35	12.50	1,658,402	+0.05(+0.42%)
Aug 31, 2016	12.51	12.69	12.36	12.45	1,946,052	-0.07(-0.55%)
Aug 30, 2016	12.46	12.68	12.43	12.52	748,331	+0.01(+0.07%)
Aug 29, 2016	12.35	12.57	12.31	12.51	1,049,080	+0.16(+1.26%)
Aug 26, 2016	12.36	12.56	12.24	12.35	1,199,183	+0.06(+0.49%)
Aug 25, 2016	12.28	12.34	12.11	12.29	1,223,495	-0.05(-0.42%)
Aug 24, 2016	12.46	12.58	12.34	12.34	947,556	-0.14(-1.11%)
Aug 23, 2016	12.44	12.53	12.31	12.48	1,820,893	+0.15(+1.19%)
Aug 22, 2016	12.18	12.39	12.11	12.34	1,797,291	+0.06(+0.49%)
Aug 19, 2016	12.17	12.42	12.10	12.28	1,210,710	+0.03(+0.28%)
Aug 18, 2016	12.31	12.52	12.18	12.24	2,441,828	-0.07(-0.56%)
Aug 17, 2016	12.03	12.32	11.93	12.31	4,054,487	+0.24(+2.00%)
Aug 16, 2016	12.15	12.22	12.03	12.07	2,349,521	-0.10(-0.85%)
Aug 15, 2016	11.93	12.18	11.91	12.17	1,528,513	+0.28(+2.39%)
Aug 12, 2016	11.91	11.98	11.72	11.89	1,671,892	-0.08(-0.65%)
Aug 11, 2016	11.89	12.03	11.81	11.96	2,132,911	+0.13(+1.09%)
Aug 10, 2016	11.76	11.90	11.74	11.84	2,312,193	+0.13(+1.10%)
Aug 09, 2016	11.60	11.73	11.58	11.71	1,633,827	+0.12(+1.04%)
Aug 08, 2016	11.58	11.75	11.53	11.59	1,368,046	+0.05(+0.45%)
Aug 05, 2016	11.31	11.67	11.22	11.53	2,164,804	+0.36(+3.23%)
Aug 04, 2016	11.27	11.47	11.15	11.17	2,017,299	-0.12(-1.07%)
Aug 03, 2016	11.11	11.30	10.99	11.29	2,240,923	+0.16(+1.47%)
Aug 02, 2016	11.45	11.51	11.03	11.13	1,797,880	-0.36(-3.14%)
Aug 01, 2016	11.75	11.85	11.44	11.49	1,948,933	-0.23(-1.98%)
Jul 29, 2016	11.62	11.85	11.62	11.72	1,666,659	+0.04(+0.37%)
Jul 28, 2016	11.72	11.78	11.47	11.68	2,495,257	-0.18(-1.52%)
Jul 27, 2016	11.78	11.97	11.75	11.86	3,518,197	+0.12(+1.03%)
Jul 26, 2016	11.57	11.82	11.56	11.74	2,770,476	+0.19(+1.64%)
Jul 25, 2016	11.29	11.57	11.26	11.55	2,324,992	+0.24(+2.13%)
Jul 22, 2016	11.06	11.34	10.97	11.31	4,116,549	+0.54(+5.03%)
Jul 21, 2016	10.63	10.99	10.31	10.77	9,351,182	+0.99(+10.11%)
Jul 20, 2016	9.928	9.988	9.657	9.781	14,064,526	-0.16(-1.64%)
Jul 19, 2016	10.01	10.16	9.910	9.945	1,300,668	-0.16(-1.62%)
Jul 18, 2016	9.885	10.13	9.739	10.11	2,483,174	+0.21(+2.08%)
Jul 15, 2016	9.962	10.01	9.781	9.902	1,022,641	-0.03(-0.35%)
Jul 14, 2016	9.953	10.08	9.850	9.936	1,235,248	+0.15(+1.58%)
Jul 13, 2016	9.799	9.824	9.506	9.781	1,611,213	+0.04(+0.44%)
Jul 12, 2016	9.532	9.799	9.481	9.739	1,516,119	+0.37(+3.94%)
Jul 11, 2016	9.403	9.584	9.257	9.369	1,556,636	+0.06(+0.65%)
Jul 08, 2016	9.059	9.369	8.888	9.309	1,783,941	+0.42(+4.74%)
Jul 07, 2016	8.879	9.197	8.759	8.888	1,964,486	+0.09(+0.98%)
Jul 06, 2016	8.535	8.853	8.423	8.802	2,201,293	+0.13(+1.49%)
Jul 05, 2016	9.128	9.180	8.630	8.673	1,666,736	-0.58(-6.31%)

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.