Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.47	16.65	16.27	16.44	1,043,560	-0.13(-0.80%)
Sep 27, 2018	16.83	16.89	16.53	16.57	686,431	-0.26(-1.52%)
Sep 26, 2018	16.62	17.06	16.53	16.83	1,552,630	+0.18(+1.06%)
Sep 25, 2018	17.07	17.07	16.62	16.65	2,074,398	-0.50(-2.93%)
Sep 24, 2018	17.82	17.95	16.93	17.15	1,171,717	-0.83(-4.60%)
Sep 21, 2018	18.26	18.64	17.76	17.98	3,184,744	-0.25(-1.35%)
Sep 20, 2018	17.81	18.35	17.81	18.23	1,375,769	+0.60(+3.40%)
Sep 19, 2018	17.04	17.87	17.04	17.63	1,317,574	+0.70(+4.16%)
Sep 18, 2018	17.04	17.16	16.39	16.92	2,599,910	-0.18(-1.03%)
Sep 17, 2018	17.23	17.40	17.10	17.10	892,973	-0.12(-0.72%)
Sep 14, 2018	16.88	17.37	16.83	17.22	1,267,082	+0.40(+2.35%)
Sep 13, 2018	16.83	17.06	16.80	16.83	1,261,600	+0.11(+0.63%)
Sep 12, 2018	16.66	17.09	16.66	16.72	1,095,935	+0.01(+0.05%)
Sep 11, 2018	16.90	16.90	16.43	16.71	1,311,211	-0.31(-1.81%)
Sep 10, 2018	17.10	17.40	16.97	17.02	853,821	+0.05(+0.31%)
Sep 07, 2018	16.94	17.07	16.79	16.97	1,433,929	-0.06(-0.36%)
Sep 06, 2018	17.00	17.20	16.92	17.03	1,067,906	+0.06(+0.36%)
Sep 05, 2018	16.76	17.09	16.53	16.97	1,598,916	+0.18(+1.10%)
Sep 04, 2018	17.16	17.16	16.68	16.78	2,218,997	-0.45(-2.61%)
Aug 31, 2018		17.23	17.23	17.23	0	-0.19(-1.11%)
Aug 30, 2018	17.86	17.95	17.34	17.42	883,195	-0.48(-2.66%)
Aug 29, 2018	18.14	18.14	17.72	17.90	974,281	-0.22(-1.21%)
Aug 28, 2018	18.55	18.58	18.01	18.12	906,441	-0.26(-1.44%)
Aug 27, 2018	17.58	18.41	17.58	18.38	1,907,652	+0.86(+4.92%)
Aug 24, 2018	17.34	17.52	17.23	17.52	802,319	+0.27(+1.58%)
Aug 23, 2018	17.57	17.60	17.25	17.25	824,885	-0.37(-2.10%)
Aug 22, 2018	17.49	17.80	17.30	17.62	1,173,597	-0.21(-1.19%)
Aug 21, 2018	17.64	17.89	17.64	17.83	1,590,831	+0.25(+1.40%)
Aug 20, 2018	17.65	17.98	17.56	17.58	1,738,708	-0.03(-0.15%)
Aug 17, 2018	17.15	17.62	17.05	17.61	1,921,522	+0.34(+1.99%)
Aug 16, 2018	17.19	17.53	17.19	17.27	874,370	+0.19(+1.13%)
Aug 15, 2018	17.23	17.27	16.79	17.07	1,904,357	-0.24(-1.37%)
Aug 14, 2018	17.23	17.49	17.12	17.31	1,711,978	+0.13(+0.77%)
Aug 13, 2018	17.53	17.56	17.02	17.18	932,924	-0.38(-2.16%)
Aug 10, 2018	17.75	17.79	17.40	17.56	1,142,827	-0.38(-2.11%)
Aug 09, 2018	18.30	18.38	17.80	17.93	1,150,456	-0.37(-2.02%)
Aug 08, 2018	18.33	18.39	17.99	18.30	1,021,647	-0.17(-0.90%)
Aug 07, 2018	18.49	18.75	18.44	18.47	733,415	+0.07(+0.38%)
Aug 06, 2018	18.40	18.53	18.25	18.40	914,115	-0.05(-0.29%)
Aug 03, 2018	18.50	18.87	18.29	18.45	997,679	+0.00(+0.00%)
Aug 02, 2018	18.00	18.51	17.82	18.45	2,329,097	+0.25(+1.40%)
Aug 01, 2018	18.60	18.68	17.91	18.20	3,471,824	-0.51(-2.72%)
Jul 31, 2018	18.74	19.09	18.57	18.71	3,001,141	+0.11(+0.61%)
Jul 30, 2018	17.77	18.62	17.69	18.59	3,399,366	+0.90(+5.10%)
Jul 27, 2018	17.65	18.13	17.62	17.69	3,000,229	+0.03(+0.15%)
Jul 26, 2018	17.52	18.44	17.47	17.66	3,040,400	+0.53(+3.12%)
Jul 25, 2018	17.50	17.81	15.84	17.13	6,945,106	-0.95(-5.23%)
Jul 24, 2018	18.23	18.49	17.98	18.08	3,153,861	-0.02(-0.10%)
Jul 23, 2018	18.36	18.39	18.04	18.09	4,417,992	-0.33(-1.81%)
Jul 20, 2018	18.45	18.54	17.97	18.43	1,986,683	-0.19(-1.03%)
Jul 19, 2018	18.40	18.76	18.39	18.62	2,196,745	-0.09(-0.47%)
Jul 18, 2018	18.39	18.71	18.30	18.71	1,682,592	+0.30(+1.62%)
Jul 17, 2018	18.09	18.54	18.09	18.41	933,715	+0.25(+1.40%)
Jul 16, 2018	18.25	18.45	18.13	18.16	1,109,853	-0.11(-0.62%)
Jul 13, 2018	18.06	18.39	17.95	18.27	1,021,351	+0.11(+0.58%)
Jul 12, 2018	18.38	18.38	18.06	18.16	826,198	-0.11(-0.58%)
Jul 11, 2018	18.56	18.58	18.23	18.27	1,170,000	-0.53(-2.80%)
Jul 10, 2018	18.55	18.88	18.44	18.80	1,713,735	+0.32(+1.76%)
Jul 09, 2018	17.89	18.60	17.80	18.47	2,230,784	+0.61(+3.43%)
Jul 06, 2018	17.93	17.97	17.61	17.86	2,097,532	-0.04(-0.20%)
Jul 05, 2018	17.71	18.11	17.65	17.89	1,632,706	+0.43(+2.46%)
Jul 03, 2018		17.46	17.46	17.46	0	-0.25(-1.39%)

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.