Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.93	17.01	16.60	16.76	1,913,771	-0.18(-1.07%)
Apr 27, 2017	16.73	16.99	16.54	16.94	2,641,581	+0.35(+2.13%)
Apr 26, 2017	16.62	16.91	16.56	16.59	2,220,639	-0.01(-0.05%)
Apr 25, 2017	16.43	16.73	16.40	16.60	1,632,175	+0.35(+2.12%)
Apr 24, 2017	16.26	16.41	16.18	16.25	2,473,555	+0.24(+1.51%)
Apr 21, 2017	16.12	16.15	15.82	16.01	1,779,017	-0.13(-0.80%)
Apr 20, 2017	15.86	16.17	15.86	16.14	1,776,101	+0.44(+2.80%)
Apr 19, 2017	15.77	15.98	15.66	15.70	2,770,757	+0.01(+0.05%)
Apr 18, 2017	15.38	15.72	15.38	15.69	1,266,477	+0.19(+1.23%)
Apr 17, 2017	15.28	15.53	15.23	15.50	1,111,530	+0.34(+2.22%)
Apr 13, 2017	15.21	15.45	15.13	15.16	1,504,343	-0.13(-0.85%)
Apr 12, 2017	15.58	15.61	15.28	15.29	1,239,452	-0.33(-2.10%)
Apr 11, 2017	15.64	15.72	15.47	15.62	1,860,228	-0.06(-0.39%)
Apr 10, 2017	15.72	15.89	15.58	15.68	1,071,501	+0.04(+0.28%)
Apr 07, 2017	15.59	15.72	15.47	15.64	1,703,268	-0.06(-0.38%)
Apr 06, 2017	15.40	15.70	15.22	15.70	2,196,235	+0.34(+2.19%)
Apr 05, 2017	15.79	15.94	15.34	15.36	2,761,147	-0.29(-1.87%)
Apr 04, 2017	15.85	16.04	15.60	15.66	1,606,500	-0.28(-1.79%)
Apr 03, 2017	16.70	16.73	15.77	15.94	2,129,830	-0.72(-4.35%)
Mar 31, 2017	16.49	16.79	16.41	16.67	2,311,036	+0.14(+0.84%)
Mar 30, 2017	16.14	16.55	16.14	16.53	1,326,631	+0.37(+2.30%)
Mar 29, 2017	16.12	16.34	16.05	16.16	1,063,742	+0.06(+0.38%)
Mar 28, 2017	15.72	16.20	15.72	16.10	1,147,194	+0.35(+2.19%)
Mar 27, 2017	15.51	15.78	15.25	15.75	1,445,273	+0.05(+0.33%)
Mar 24, 2017	16.01	16.08	15.63	15.70	1,016,601	-0.22(-1.36%)
Mar 23, 2017	15.69	16.01	15.59	15.91	1,958,812	+0.20(+1.26%)
Mar 22, 2017	15.69	15.85	15.50	15.72	1,508,306	-0.04(-0.27%)
Mar 21, 2017	16.66	16.70	15.72	15.76	2,525,744	-0.79(-4.75%)
Mar 20, 2017	16.90	16.91	16.52	16.54	2,794,409	-0.31(-1.84%)
Mar 17, 2017	17.11	17.11	16.80	16.86	3,129,385	-0.28(-1.66%)
Mar 16, 2017	17.23	17.31	17.05	17.14	2,176,941	+0.07(+0.40%)
Mar 15, 2017	16.89	17.16	16.79	17.07	1,191,600	+0.36(+2.17%)
Mar 14, 2017	16.48	16.75	16.40	16.71	989,339	+0.11(+0.68%)
Mar 13, 2017		16.66	16.35	16.60	742,782	+0.35(+2.12%)
Mar 10, 2017	16.14	16.49	16.04	16.25	1,644,305	+0.09(+0.53%)
Mar 09, 2017	16.36	16.44	16.12	16.16	2,102,274	-0.22(-1.32%)
Mar 08, 2017	16.48	16.63	16.38	16.38	2,030,738	-0.03(-0.21%)
Mar 07, 2017	16.29	16.49	16.12	16.41	1,613,885	+0.11(+0.69%)
Mar 06, 2017	16.28	16.41	16.15	16.30	1,074,141	-0.16(-0.94%)
Mar 03, 2017	16.84	16.94	16.38	16.46	1,597,655	-0.35(-2.10%)
Mar 02, 2017	16.75	16.93	16.66	16.81	1,927,352	+0.09(+0.57%)
Mar 01, 2017	16.64	16.98	16.57	16.72	1,941,025	+0.47(+2.87%)
Feb 28, 2017	16.44	16.53	16.21	16.25	1,828,672	-0.33(-1.97%)
Feb 27, 2017	16.33	16.59	16.27	16.58	1,613,628	+0.22(+1.37%)
Feb 24, 2017	16.32	16.51	16.13	16.35	1,633,690	-0.22(-1.35%)
Feb 23, 2017	17.08	17.08	16.54	16.58	1,257,069	-0.44(-2.58%)
Feb 22, 2017	16.59	17.05	16.59	17.02	1,257,924	+0.03(+0.20%)
Feb 21, 2017	16.74	17.26	16.73	16.98	2,515,041	+0.35(+2.12%)
Feb 17, 2017		16.63	16.63	16.63	0	-0.03(-0.15%)
Feb 16, 2017	16.78	16.83	16.40	16.66	1,752,778	-0.15(-0.92%)
Feb 15, 2017	16.79	16.89	16.72	16.81	1,204,811	-0.09(-0.51%)
Feb 14, 2017	16.86	17.00	16.83	16.90	1,517,497	-0.06(-0.36%)
Feb 13, 2017	16.92	17.12	16.79	16.96	1,660,597	+0.11(+0.66%)
Feb 10, 2017	17.00	17.07	16.75	16.84	1,838,933	-0.14(-0.81%)
Feb 09, 2017	16.99	17.43	16.53	16.98	1,695,431	-0.01(-0.05%)
Feb 08, 2017	16.97	17.00	16.71	16.99	1,898,442	-0.03(-0.20%)
Feb 07, 2017	17.04	17.18	16.90	17.03	1,260,423	-0.06(-0.35%)
Feb 06, 2017	17.17	17.25	16.90	17.09	1,381,794	-0.18(-1.05%)
Feb 03, 2017	17.43	17.47	17.21	17.27	1,190,029	+0.05(+0.30%)
Feb 02, 2017	17.49	17.54	17.18	17.21	1,627,938	-0.23(-1.33%)

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.