Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	13.52	14.08	13.47	13.71	3,379,891	+0.62(+4.71%)
Oct 30, 2018	12.60	13.20	12.11	13.09	5,148,793	+0.39(+3.05%)
Oct 29, 2018	15.57	16.33	12.48	12.70	5,850,287	-1.94(-13.23%)
Oct 26, 2018	13.97	14.72	13.77	14.64	2,773,155	+0.41(+2.91%)
Oct 25, 2018	13.80	14.36	13.70	14.23	2,086,699	+0.66(+4.87%)
Oct 24, 2018	14.46	14.58	13.57	13.57	2,064,463	-1.05(-7.17%)
Oct 23, 2018	13.99	14.88	13.78	14.61	2,347,125	+0.36(+2.53%)
Oct 22, 2018	14.41	14.49	14.11	14.25	1,748,993	-0.05(-0.37%)
Oct 19, 2018	14.10	14.33	13.76	14.30	1,900,267	+0.42(+3.04%)
Oct 18, 2018	14.11	14.52	13.71	13.88	2,070,813	-0.59(-4.08%)
Oct 17, 2018	14.82	14.97	14.16	14.47	2,346,182	-0.47(-3.12%)
Oct 16, 2018	14.76	14.94	14.60	14.94	1,175,886	+0.40(+2.79%)
Oct 15, 2018	14.21	14.79	14.18	14.53	2,216,850	+0.18(+1.29%)
Oct 12, 2018	14.97	14.97	13.99	14.35	2,339,778	-0.32(-2.16%)
Oct 11, 2018	14.89	15.38	14.66	14.67	2,198,558	-0.31(-2.06%)
Oct 10, 2018	15.00	15.41	14.71	14.97	2,242,747	-0.30(-1.96%)
Oct 09, 2018	15.95	15.99	15.05	15.27	1,754,570	-0.73(-4.57%)
Oct 08, 2018	15.41	16.01	15.31	16.00	1,846,427	+0.37(+2.36%)
Oct 05, 2018	16.23	16.24	15.42	15.63	1,597,529	-0.65(-4.00%)
Oct 04, 2018	16.58	16.70	16.22	16.29	1,038,675	-0.34(-2.06%)
Oct 03, 2018	16.66	16.92	16.50	16.63	1,149,972	+0.07(+0.43%)
Oct 02, 2018	16.36	16.77	16.32	16.56	1,295,924	+0.11(+0.64%)
Oct 01, 2018	16.79	16.88	16.37	16.45	775,569	+0.02(+0.11%)
Sep 28, 2018	16.47	16.65	16.27	16.44	1,043,738	-0.13(-0.80%)
Sep 27, 2018	16.83	16.88	16.53	16.57	686,549	-0.26(-1.52%)
Sep 26, 2018	16.62	17.06	16.52	16.82	1,552,896	+0.18(+1.06%)
Sep 25, 2018	17.07	17.07	16.62	16.65	2,074,753	-0.50(-2.93%)
Sep 24, 2018	17.82	17.95	16.93	17.15	1,171,918	-0.83(-4.60%)
Sep 21, 2018	18.26	18.64	17.76	17.98	3,185,288	-0.25(-1.35%)
Sep 20, 2018	17.81	18.35	17.81	18.22	1,376,005	+0.60(+3.40%)
Sep 19, 2018	17.03	17.87	17.03	17.62	1,317,799	+0.70(+4.16%)
Sep 18, 2018	17.03	17.16	16.39	16.92	2,600,355	-0.18(-1.03%)
Sep 17, 2018	17.23	17.39	17.10	17.10	893,125	-0.12(-0.72%)
Sep 14, 2018	16.88	17.37	16.82	17.22	1,267,299	+0.40(+2.35%)
Sep 13, 2018	16.82	17.06	16.80	16.82	1,261,816	+0.11(+0.63%)
Sep 12, 2018	16.66	17.09	16.66	16.72	1,096,123	+0.01(+0.05%)
Sep 11, 2018	16.90	16.90	16.43	16.71	1,311,435	-0.31(-1.81%)
Sep 10, 2018	17.10	17.39	16.96	17.02	853,967	+0.05(+0.31%)
Sep 07, 2018	16.94	17.07	16.79	16.96	1,434,175	-0.06(-0.36%)
Sep 06, 2018	17.00	17.20	16.92	17.02	1,068,089	+0.06(+0.36%)
Sep 05, 2018	16.76	17.08	16.52	16.96	1,599,189	+0.18(+1.10%)
Sep 04, 2018	17.16	17.16	16.68	16.78	2,219,377	-0.45(-2.61%)
Aug 31, 2018		17.23	17.23	17.23	0	-0.19(-1.11%)
Aug 30, 2018	17.85	17.95	17.34	17.42	883,346	-0.48(-2.66%)
Aug 29, 2018	18.13	18.13	17.72	17.90	974,448	-0.22(-1.21%)
Aug 28, 2018	18.55	18.57	18.00	18.12	906,596	-0.26(-1.44%)
Aug 27, 2018	17.58	18.41	17.58	18.38	1,907,978	+0.86(+4.92%)
Aug 24, 2018	17.33	17.52	17.23	17.52	802,456	+0.27(+1.58%)
Aug 23, 2018	17.57	17.60	17.25	17.25	825,026	-0.37(-2.10%)
Aug 22, 2018	17.49	17.80	17.30	17.61	1,173,798	-0.21(-1.19%)
Aug 21, 2018	17.63	17.89	17.63	17.83	1,591,104	+0.25(+1.40%)
Aug 20, 2018	17.65	17.98	17.55	17.58	1,739,006	-0.03(-0.15%)
Aug 17, 2018	17.15	17.61	17.04	17.61	1,921,851	+0.34(+1.99%)
Aug 16, 2018	17.18	17.53	17.18	17.26	874,519	+0.19(+1.13%)
Aug 15, 2018	17.23	17.27	16.79	17.07	1,904,683	-0.24(-1.37%)
Aug 14, 2018	17.23	17.49	17.12	17.31	1,712,271	+0.13(+0.77%)
Aug 13, 2018	17.53	17.55	17.02	17.17	933,084	-0.38(-2.16%)
Aug 10, 2018	17.75	17.78	17.39	17.55	1,143,023	-0.38(-2.11%)
Aug 09, 2018	18.30	18.38	17.80	17.93	1,150,653	-0.37(-2.02%)
Aug 08, 2018	18.33	18.39	17.99	18.30	1,021,822	-0.17(-0.90%)
Aug 07, 2018	18.49	18.75	18.43	18.47	733,541	+0.07(+0.38%)
Aug 06, 2018	18.40	18.52	18.25	18.40	914,271	-0.05(-0.29%)
Aug 03, 2018	18.49	18.86	18.28	18.45	997,850	+0.00(+0.00%)
Aug 02, 2018	17.99	18.50	17.82	18.45	2,329,496	+0.25(+1.40%)

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.