Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	12.65	13.04	12.55	12.95	1,566,736	+0.22(+1.75%)
Nov 29, 2018	13.27	13.34	12.67	12.73	1,328,683	-0.58(-4.36%)
Nov 28, 2018	12.92	13.35	12.77	13.31	1,204,943	+0.40(+3.11%)
Nov 27, 2018	13.28	13.45	12.81	12.91	1,354,511	-0.47(-3.54%)
Nov 26, 2018	13.10	13.45	13.04	13.38	2,387,821	+0.39(+3.02%)
Nov 23, 2018	12.76	13.14	12.74	12.99	512,986	+0.08(+0.62%)
Nov 21, 2018		12.91	12.91	12.91	0	+0.55(+4.48%)
Nov 20, 2018	12.87	13.08	12.28	12.36	1,994,700	-0.68(-5.21%)
Nov 19, 2018	13.06	13.30	12.93	13.04	1,172,815	-0.08(-0.61%)
Nov 16, 2018	13.04	13.43	12.94	13.12	2,360,521	-0.04(-0.34%)
Nov 15, 2018	12.74	13.18	12.44	13.16	1,815,171	+0.29(+2.22%)
Nov 14, 2018	12.67	13.00	12.59	12.87	4,014,523	+0.44(+3.52%)
Nov 13, 2018	12.77	13.00	12.41	12.44	3,177,763	-0.21(-1.62%)
Nov 12, 2018	12.77	12.99	12.56	12.64	1,610,818	-0.09(-0.70%)
Nov 09, 2018	13.11	13.14	12.56	12.73	3,027,179	-0.58(-4.36%)
Nov 08, 2018	13.47	13.82	13.24	13.31	2,064,821	-0.23(-1.71%)
Nov 07, 2018	13.23	13.63	12.77	13.54	2,524,602	+0.27(+2.07%)
Nov 06, 2018	13.27	13.62	13.04	13.27	2,227,488	-0.04(-0.27%)
Nov 05, 2018	13.91	14.22	13.17	13.30	2,618,953	-0.64(-4.58%)
Nov 02, 2018	14.24	14.24	13.38	13.94	3,993,169	-0.04(-0.25%)
Nov 01, 2018	13.96	14.48	13.73	13.98	2,874,201	+0.17(+1.22%)
Oct 31, 2018	13.62	14.19	13.57	13.81	3,354,483	+0.62(+4.71%)
Oct 30, 2018	12.69	13.30	12.20	13.19	5,110,088	+0.39(+3.05%)
Oct 29, 2018	15.69	16.45	12.58	12.80	5,806,308	-1.95(-13.23%)
Oct 26, 2018	14.08	14.83	13.87	14.75	2,752,308	+0.42(+2.91%)
Oct 25, 2018	13.91	14.47	13.80	14.33	2,071,012	+0.67(+4.87%)
Oct 24, 2018	14.57	14.69	13.67	13.67	2,048,944	-1.06(-7.17%)
Oct 23, 2018	14.09	14.99	13.88	14.72	2,329,481	+0.36(+2.53%)
Oct 22, 2018	14.52	14.60	14.22	14.36	1,735,846	-0.05(-0.37%)
Oct 19, 2018	14.21	14.44	13.86	14.41	1,885,982	+0.43(+3.04%)
Oct 18, 2018	14.22	14.63	13.82	13.99	2,055,246	-0.59(-4.08%)
Oct 17, 2018	14.94	15.09	14.26	14.58	2,328,545	-0.47(-3.12%)
Oct 16, 2018	14.87	15.05	14.71	15.05	1,167,046	+0.41(+2.79%)
Oct 15, 2018	14.32	14.90	14.29	14.64	2,200,186	+0.19(+1.29%)
Oct 12, 2018	15.09	15.09	14.09	14.46	2,322,189	-0.32(-2.16%)
Oct 11, 2018	15.01	15.50	14.77	14.78	2,182,030	-0.31(-2.06%)
Oct 10, 2018	15.11	15.52	14.82	15.09	2,225,888	-0.30(-1.96%)
Oct 09, 2018	16.07	16.12	15.17	15.39	1,741,380	-0.74(-4.57%)
Oct 08, 2018	15.53	16.13	15.42	16.12	1,832,546	+0.37(+2.36%)
Oct 05, 2018	16.36	16.36	15.54	15.75	1,585,520	-0.66(-4.00%)
Oct 04, 2018	16.71	16.83	16.35	16.41	1,030,867	-0.35(-2.07%)
Oct 03, 2018	16.79	17.05	16.62	16.75	1,141,327	+0.07(+0.43%)
Oct 02, 2018	16.48	16.90	16.44	16.68	1,286,182	+0.11(+0.64%)
Oct 01, 2018	16.91	17.00	16.50	16.58	769,738	+0.02(+0.11%)
Sep 28, 2018	16.60	16.77	16.39	16.56	1,035,892	-0.13(-0.80%)
Sep 27, 2018	16.96	17.01	16.66	16.69	681,388	-0.26(-1.52%)
Sep 26, 2018	16.75	17.19	16.65	16.95	1,541,222	+0.18(+1.06%)
Sep 25, 2018	17.20	17.20	16.75	16.77	2,059,156	-0.51(-2.93%)
Sep 24, 2018	17.95	18.09	17.06	17.28	1,163,108	-0.83(-4.60%)
Sep 21, 2018	18.40	18.78	17.89	18.11	3,161,344	-0.25(-1.35%)
Sep 20, 2018	17.94	18.48	17.94	18.36	1,365,661	+0.60(+3.40%)
Sep 19, 2018	17.16	18.01	17.16	17.76	1,307,893	+0.71(+4.16%)
Sep 18, 2018	17.16	17.29	16.52	17.05	2,580,807	-0.18(-1.03%)
Sep 17, 2018	17.36	17.53	17.22	17.22	886,411	-0.12(-0.72%)
Sep 14, 2018	17.00	17.50	16.95	17.35	1,257,772	+0.40(+2.35%)
Sep 13, 2018	16.95	17.19	16.92	16.95	1,252,330	+0.11(+0.63%)
Sep 12, 2018	16.78	17.22	16.78	16.84	1,087,883	+0.01(+0.05%)
Sep 11, 2018	17.03	17.03	16.55	16.83	1,301,577	-0.31(-1.81%)
Sep 10, 2018	17.22	17.53	17.09	17.14	847,547	+0.05(+0.31%)
Sep 07, 2018	17.07	17.20	16.91	17.09	1,423,394	-0.06(-0.36%)
Sep 06, 2018	17.13	17.33	17.05	17.15	1,060,060	+0.06(+0.36%)
Sep 05, 2018	16.89	17.21	16.65	17.09	1,587,168	+0.19(+1.10%)

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.