Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.03	28.03	28.03	0	-0.61(-2.14%)
Dec 28, 2017	28.18	28.66	28.15	28.64	618,381	+0.58(+2.06%)
Dec 27, 2017	28.07	28.22	27.89	28.07	865,705	-0.02(-0.06%)
Dec 26, 2017	28.20	28.36	28.01	28.08	778,773	-0.21(-0.74%)
Dec 22, 2017	28.63	28.68	28.22	28.29	389,112	-0.33(-1.16%)
Dec 21, 2017	28.71	28.81	28.57	28.63	589,977	+0.01(+0.03%)
Dec 20, 2017	28.63	28.74	28.38	28.62	1,514,298	+0.25(+0.90%)
Dec 19, 2017	28.36	28.51	28.22	28.36	879,109	+0.16(+0.56%)
Dec 18, 2017	28.10	28.42	27.94	28.21	1,395,089	+0.46(+1.67%)
Dec 15, 2017	27.39	28.02	27.35	27.74	3,666,271	+0.54(+2.00%)
Dec 14, 2017	27.77	27.88	27.12	27.20	940,679	-0.51(-1.83%)
Dec 13, 2017	28.16	28.25	27.67	27.71	1,279,505	-0.22(-0.78%)
Dec 12, 2017	28.04	28.25	27.90	27.93	1,617,442	+0.04(+0.16%)
Dec 11, 2017	28.04	28.07	27.69	27.88	1,622,019	-0.16(-0.56%)
Dec 08, 2017	28.10	28.22	27.99	28.04	855,919	+0.00(+0.00%)
Dec 07, 2017	27.85	28.09	27.77		1,228,624	+0.00(+0.00%)
Dec 06, 2017	28.14	28.47	27.83	27.85	800,325	-0.37(-1.30%)
Dec 05, 2017	28.21	28.49	27.95	28.22	1,731,244	-0.05(-0.19%)
Dec 04, 2017	29.11	29.20	28.26	28.27	1,396,988	-0.34(-1.19%)
Dec 01, 2017	28.98	29.08	28.01	28.61	1,272,123	-0.32(-1.12%)
Nov 30, 2017	29.12	29.29	28.74	28.93	1,320,760	+0.13(+0.46%)
Nov 29, 2017	28.72	29.01	28.60	28.80	1,364,367	+0.07(+0.24%)
Nov 28, 2017	28.20	28.75	28.16	28.73	1,661,014	+0.62(+2.21%)
Nov 27, 2017	27.78	28.26	27.72	28.11	2,392,517	+0.37(+1.33%)
Nov 24, 2017	27.96	28.06	27.71	27.74	316,339	-0.12(-0.44%)
Nov 22, 2017	27.96	28.08	27.67	27.87	932,958	-0.04(-0.16%)
Nov 21, 2017	27.87	28.15	27.75	27.91	1,069,821	+0.16(+0.57%)
Nov 20, 2017	27.30	27.85	27.24	27.75	1,032,857	+0.45(+1.64%)
Nov 17, 2017	26.81	27.66	26.58	27.30	1,573,096	+0.16(+0.58%)
Nov 16, 2017	26.68	27.24	26.65	27.15	1,077,194	+0.60(+2.24%)
Nov 15, 2017	26.75	26.88	26.40	26.55	1,732,789	-0.41(-1.53%)
Nov 14, 2017	26.59	26.98	26.36	26.96	1,855,157	+0.12(+0.46%)
Nov 13, 2017	26.86	27.02	26.68	26.84	1,720,487	+0.07(+0.26%)
Nov 10, 2017	26.68	26.92	26.57	26.77	1,718,201	-0.01(-0.03%)
Nov 09, 2017	26.90	27.06	26.56	26.78	1,204,585	-0.48(-1.77%)
Nov 08, 2017	26.79	27.30	26.68	27.26	1,374,730	+0.31(+1.17%)
Nov 07, 2017	26.95	27.11	26.71	26.95	1,521,752	-0.04(-0.16%)
Nov 06, 2017	27.42	27.61	26.95	26.99	1,375,314	-0.40(-1.47%)
Nov 03, 2017	27.42	27.89	27.38	27.39	2,255,237	-0.03(-0.10%)
Nov 02, 2017	26.90	27.45	26.75	27.42	1,838,704	+0.43(+1.59%)
Nov 01, 2017	27.04	27.35	26.73	26.99	2,351,465	+0.34(+1.28%)
Oct 31, 2017	26.28	26.75	26.05	26.65	1,938,874	+0.67(+2.59%)
Oct 30, 2017	26.17	26.21	25.70	25.98	1,641,017	-0.40(-1.52%)
Oct 27, 2017	26.03	26.68	25.57	26.38	2,552,074	+0.66(+2.58%)
Oct 26, 2017	25.17	25.80	25.17	25.71	2,735,225	+0.53(+2.12%)
Oct 25, 2017	25.51	25.60	24.73	25.18	1,631,808	-0.49(-1.91%)
Oct 24, 2017	25.77	25.96	25.64	25.67	1,206,271	+0.29(+1.14%)
Oct 23, 2017	25.62	25.70	25.35	25.38	789,955	-0.20(-0.79%)
Oct 20, 2017	25.80	25.91	25.56	25.58	938,303	+0.04(+0.17%)
Oct 19, 2017	25.26	25.56	25.08	25.54	941,287	+0.13(+0.52%)
Oct 18, 2017	25.43	25.51	25.31	25.41	1,295,210	+0.06(+0.24%)
Oct 17, 2017	25.37	25.61	25.21	25.35	1,236,764	-0.01(-0.03%)
Oct 16, 2017	25.02	25.36	24.88	25.36	1,554,346	+0.58(+2.33%)
Oct 13, 2017	24.97	25.16	24.77	24.78	925,801	-0.04(-0.14%)
Oct 12, 2017	24.66	25.04	24.48	24.81	1,127,840	-0.08(-0.32%)
Oct 11, 2017	24.85	24.90	24.69	24.89	733,997	+0.04(+0.14%)
Oct 10, 2017	24.87	24.96	24.59	24.86	847,846	+0.07(+0.28%)
Oct 09, 2017	24.98	25.06	24.69	24.79	539,398	-0.06(-0.25%)
Oct 06, 2017	24.86	24.98	24.69	24.85	780,165	-0.05(-0.21%)
Oct 05, 2017	24.93	25.01	24.81	24.90	711,884	+0.03(+0.11%)
Oct 04, 2017	24.55	25.13	24.54	24.87	2,071,108	+0.33(+1.35%)
Oct 03, 2017	25.35	25.49	24.53	24.54	3,135,845	-0.62(-2.47%)

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.