Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.04	11.08	10.90	10.98	1,817,278	-0.05(-0.46%)
Apr 28, 2016	11.16	11.40	11.01	11.03	2,933,062	-0.14(-1.22%)
Apr 27, 2016	11.48	11.53	11.06	11.17	5,216,917	-0.35(-3.02%)
Apr 26, 2016	11.16	11.58	11.10	11.51	2,705,542	+0.42(+3.83%)
Apr 25, 2016	11.18	11.32	11.06	11.09	1,635,298	-0.14(-1.28%)
Apr 22, 2016	11.13	11.54	11.09	11.23	3,949,098	+0.05(+0.46%)
Apr 21, 2016	11.99	12.11	10.97	11.18	4,707,065	-0.93(-7.71%)
Apr 20, 2016	12.06	12.35	12.06	12.12	2,424,409	+0.04(+0.35%)
Apr 19, 2016	11.90	12.15	11.82	12.07	1,762,999	+0.27(+2.30%)
Apr 18, 2016	11.56	11.86	11.46	11.80	1,208,086	+0.21(+1.83%)
Apr 15, 2016	11.48	11.65	11.48	11.59	1,362,303	+0.06(+0.52%)
Apr 14, 2016	11.68	11.77	11.47	11.53	1,712,767	-0.09(-0.80%)
Apr 13, 2016	11.22	11.68	11.22	11.62	1,584,186	+0.50(+4.50%)
Apr 12, 2016	10.93	11.20	10.89	11.12	1,153,284	+0.27(+2.50%)
Apr 11, 2016	10.95	11.10	10.83	10.85	1,851,638	-0.03(-0.23%)
Apr 08, 2016	10.88	11.10	10.84	10.88	1,484,104	+0.16(+1.51%)
Apr 07, 2016	10.92	11.14	10.68	10.72	3,303,662	-0.27(-2.47%)
Apr 06, 2016	11.00	11.01	10.76	10.99	1,306,114	-0.03(-0.23%)
Apr 05, 2016	10.98	11.12	10.89	11.01	1,472,651	-0.12(-1.07%)
Apr 04, 2016	11.43	11.46	11.07	11.13	1,749,506	-0.27(-2.38%)
Apr 01, 2016	11.73	11.78	11.26	11.40	1,625,850	-0.56(-4.68%)
Mar 31, 2016	11.79	11.99	11.71	11.96	1,884,693	+0.18(+1.51%)
Mar 30, 2016	11.85	11.97	11.73	11.79	1,627,543	+0.07(+0.58%)
Mar 29, 2016	11.45	11.80	11.26	11.72	2,327,551	+0.20(+1.77%)
Mar 28, 2016	11.61	11.67	11.37	11.51	819,863	-0.07(-0.59%)
Mar 24, 2016	11.23	11.58	11.58	11.58	1,172,993	+0.25(+2.25%)
Mar 23, 2016	11.76	11.79	11.32	11.33	1,142,412	-0.50(-4.24%)
Mar 22, 2016	11.70	12.00	11.64	11.83	1,014,779	+0.03(+0.29%)
Mar 21, 2016	11.90	11.93	11.65	11.79	1,494,002	-0.12(-1.00%)
Mar 18, 2016	11.90	12.16	11.85	11.91	3,385,823	+0.06(+0.50%)
Mar 17, 2016	11.64	11.90	11.56	11.85	1,079,746	+0.24(+2.05%)
Mar 16, 2016	11.20	11.66	11.11	11.62	1,489,773	+0.39(+3.48%)
Mar 15, 2016	11.17	11.26	11.06	11.23	1,715,965	-0.11(-0.97%)
Mar 14, 2016	11.01	11.39	10.93	11.34	2,288,096	+0.29(+2.61%)
Mar 11, 2016	10.83	11.26	10.78	11.05	3,236,668	+0.36(+3.34%)
Mar 10, 2016	11.03	11.03	10.52	10.69	1,102,261	-0.28(-2.55%)
Mar 09, 2016	10.78	11.10	10.78	10.97	1,214,643	+0.25(+2.30%)
Mar 08, 2016	11.21	11.31	10.72	10.72	1,893,876	-0.61(-5.37%)
Mar 07, 2016	10.99	11.37	10.99	11.33	1,602,476	+0.30(+2.68%)
Mar 04, 2016	11.25	11.25	10.86	11.04	2,601,709	-0.18(-1.58%)
Mar 03, 2016	11.10	11.43	11.05	11.21	1,984,249	+0.18(+1.61%)
Mar 02, 2016	10.93	11.08	10.88	11.04	1,283,445	+0.13(+1.16%)
Mar 01, 2016	10.69	11.02	10.56	10.91	1,916,638	+0.40(+3.78%)
Feb 29, 2016	10.45	10.66	10.40	10.51	2,279,940	+0.11(+1.06%)
Feb 26, 2016	10.32	10.44	10.23	10.40	2,340,207	+0.22(+2.16%)
Feb 25, 2016	10.07	10.18	9.913	10.18	1,583,931	+0.15(+1.52%)
Feb 24, 2016	9.710	10.05	9.533	10.03	2,452,349	+0.13(+1.28%)
Feb 23, 2016	10.25	10.30	9.896	9.905	3,185,500	-0.43(-4.17%)
Feb 22, 2016	10.26	10.50	10.13	10.34	3,825,241	+0.29(+2.86%)
Feb 19, 2016	10.24	10.24	9.955	10.05	3,936,522	-0.30(-2.94%)
Feb 18, 2016	11.27	11.42	10.31	10.35	2,511,579	-0.78(-6.99%)
Feb 17, 2016	10.92	11.29	10.83	11.13	3,582,444	+0.28(+2.57%)
Feb 16, 2016	10.56	10.89	10.41	10.85	2,251,181	+0.42(+4.05%)
Feb 12, 2016	9.913	10.43	10.43	10.43	2,237,262	+0.66(+6.75%)
Feb 11, 2016	9.634	10.13	9.541	9.769	2,158,666	-0.10(-1.03%)
Feb 10, 2016	9.964	10.34	9.862	9.871	2,067,297	-0.04(-0.43%)
Feb 09, 2016	9.744	10.20	9.744	9.913	2,448,557	-0.02(-0.17%)
Feb 08, 2016	9.693	9.972	9.609	9.930	2,746,688	+0.06(+0.60%)
Feb 05, 2016	9.752	10.15	9.626	9.871	2,327,089	+0.08(+0.78%)
Feb 04, 2016	9.381	9.837	9.351	9.795	2,840,758	+0.41(+4.41%)
Feb 03, 2016	9.592	9.685	8.975	9.381	2,188,049	-0.07(-0.72%)
Feb 02, 2016	9.744	9.820	9.414	9.448	1,414,799	-0.44(-4.44%)

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.