Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.46	17.95	17.35	17.86	9,040,478	+0.48(+2.78%)
Jun 27, 2019	16.62	17.39	16.57	17.38	3,456,350	+0.91(+5.55%)
Jun 26, 2019	15.92	16.52	15.82	16.47	2,392,877	+0.67(+4.25%)
Jun 25, 2019	16.05	16.05	15.67	15.80	2,125,651	-0.26(-1.62%)
Jun 24, 2019	16.04	16.21	15.85	16.05	1,698,669	-0.03(-0.17%)
Jun 21, 2019	15.93	16.11	15.73	16.08	1,918,461	+0.07(+0.45%)
Jun 20, 2019	15.62	16.08	15.52	16.01	3,017,293	+0.68(+4.44%)
Jun 19, 2019	15.37	15.66	15.09	15.33	2,310,427	-0.01(-0.06%)
Jun 18, 2019	15.00	15.48	14.99	15.34	1,211,900	+0.48(+3.26%)
Jun 17, 2019	14.79	14.95	14.64	14.85	1,086,423	+0.04(+0.24%)
Jun 14, 2019	15.11	15.11	14.79	14.82	1,257,804	-0.37(-2.42%)
Jun 13, 2019	15.08	15.28	14.99	15.19	1,140,517	+0.19(+1.25%)
Jun 12, 2019	14.92	15.18	14.82	15.00	966,669	+0.02(+0.12%)
Jun 11, 2019	15.23	15.36	14.90	14.98	2,390,020	+0.03(+0.18%)
Jun 10, 2019	14.76	15.14	14.76	14.95	1,193,270	+0.38(+2.58%)
Jun 07, 2019	14.14	14.62	14.07	14.58	1,263,608	+0.44(+3.11%)
Jun 06, 2019	14.34	14.44	13.85	14.14	3,199,023	-0.24(-1.68%)
Jun 05, 2019	14.57	14.59	13.99	14.38	1,580,743	-0.12(-0.80%)
Jun 04, 2019	13.90	14.51	13.90	14.50	3,500,981	+0.90(+6.59%)
Jun 03, 2019	13.06	13.87	13.05	13.60	2,549,006	+0.53(+4.04%)
May 31, 2019	13.14	13.24	12.96	13.07	2,526,101	-0.71(-5.14%)
May 30, 2019	13.87	14.19	13.67	13.78	1,262,367	-0.06(-0.45%)
May 29, 2019	13.68	13.87	13.50	13.84	1,094,672	+0.00(+0.00%)
May 28, 2019	13.79	13.95	13.70	13.84	1,116,306	+0.07(+0.52%)
May 24, 2019	13.92	13.97	13.70	13.77	809,888	+0.01(+0.07%)
May 23, 2019	13.79	13.89	13.60	13.76	1,098,060	-0.37(-2.60%)
May 22, 2019	14.45	14.54	14.07	14.13	1,239,731	-0.42(-2.89%)
May 21, 2019	14.26	14.57	14.17	14.55	2,013,832	+0.40(+2.85%)
May 20, 2019	14.23	14.37	14.07	14.15	1,363,387	-0.22(-1.50%)
May 17, 2019	14.33	14.59	14.25	14.36	1,646,229	-0.13(-0.87%)
May 16, 2019	14.76	14.85	14.45	14.49	1,456,780	-0.23(-1.58%)
May 15, 2019	14.58	14.85	14.26	14.72	1,534,507	+0.00(+0.00%)
May 14, 2019	14.60	14.84	14.53	14.72	1,600,356	+0.23(+1.60%)
May 13, 2019	14.91	14.93	14.42	14.49	1,471,030	-0.72(-4.74%)
May 10, 2019	15.33	15.39	14.89	15.21	1,895,551	-0.27(-1.73%)
May 09, 2019	15.30	15.51	14.97	15.48	1,889,970	-0.18(-1.14%)
May 08, 2019	15.75	15.96	15.65	15.66	1,172,223	-0.14(-0.90%)
May 07, 2019	15.85	15.92	15.58	15.80	1,463,120	-0.34(-2.10%)
May 06, 2019	15.80	16.17	15.61	16.14	1,711,869	-0.06(-0.38%)
May 03, 2019	16.33	16.62	15.93	16.20	2,821,878	-0.10(-0.60%)
May 02, 2019	17.05	17.45	16.12	16.30	3,721,743	-0.75(-4.39%)
May 01, 2019	17.50	17.50	17.04	17.04	1,772,813	-0.32(-1.85%)
Apr 30, 2019	17.41	17.54	17.19	17.36	1,595,225	-0.17(-0.96%)
Apr 29, 2019	17.45	17.70	17.28	17.53	1,924,103	+0.10(+0.56%)
Apr 26, 2019	17.15	17.45	16.96	17.44	1,351,254	+0.39(+2.30%)
Apr 25, 2019	17.85	17.85	16.96	17.04	1,845,586	-0.88(-4.92%)
Apr 24, 2019	17.98	18.10	17.84	17.93	1,030,712	-0.14(-0.79%)
Apr 23, 2019	17.93	18.19	17.71	18.07	1,279,528	+0.20(+1.10%)
Apr 22, 2019	18.12	18.18	17.78	17.87	1,054,342	-0.37(-2.05%)
Apr 18, 2019	18.43	18.54	18.11	18.25	1,498,473	-0.22(-1.21%)
Apr 17, 2019	18.44	18.66	18.31	18.47	1,185,501	+0.13(+0.73%)
Apr 16, 2019	18.09	18.34	17.91	18.34	923,929	+0.31(+1.73%)
Apr 15, 2019	17.73	18.43	17.73	18.02	859,439	-0.28(-1.51%)
Apr 12, 2019	17.95	18.30	17.92	18.30	1,065,798	+0.60(+3.37%)
Apr 11, 2019	17.62	17.80	17.50	17.70	966,586	+0.07(+0.40%)
Apr 10, 2019	17.54	17.69	17.27	17.63	1,634,484	+0.12(+0.71%)
Apr 09, 2019	17.54	17.67	17.23	17.51	2,163,499	-0.19(-1.06%)
Apr 08, 2019	16.98	17.74	16.94	17.69	2,227,032	+0.59(+3.44%)
Apr 05, 2019	17.04	17.28	16.78	17.11	1,571,578	-0.06(-0.36%)
Apr 04, 2019	16.84	17.26	16.84	17.17	1,688,757	+0.39(+2.34%)
Apr 03, 2019	16.54	16.90	16.52	16.78	1,697,538	+0.52(+3.18%)
Apr 02, 2019	16.39	16.40	16.08	16.26	1,297,066	-0.14(-0.87%)

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.