Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.64	22.64	22.64	0	+0.68(+3.08%)
Mar 28, 2018	22.09	22.32	21.64	21.96	2,106,492	-0.18(-0.79%)
Mar 27, 2018	22.92	22.96	21.91	22.14	1,656,010	-0.72(-3.15%)
Mar 26, 2018	22.51	22.90	22.29	22.86	2,692,342	+0.80(+3.63%)
Mar 23, 2018	22.65	23.02	22.04	22.06	1,578,177	-0.58(-2.56%)
Mar 22, 2018	23.54	23.76	22.63	22.64	1,578,169	-1.21(-5.08%)
Mar 21, 2018	23.44	23.91	23.16	23.85	1,755,347	+0.77(+3.35%)
Mar 20, 2018	23.33	23.45	23.02	23.08	1,502,624	-0.16(-0.68%)
Mar 19, 2018	23.11	23.44	22.73	23.24	1,976,437	+0.03(+0.11%)
Mar 16, 2018	22.94	23.30	22.64	23.21	3,914,428	+0.25(+1.11%)
Mar 15, 2018	22.60	23.04	22.41	22.96	1,859,497	+0.44(+1.95%)
Mar 14, 2018	23.20	23.35	22.48	22.52	2,301,227	-0.47(-2.06%)
Mar 13, 2018	23.04	23.53	22.86	22.99	2,724,239	+0.02(+0.08%)
Mar 12, 2018	23.77	23.94	22.97	22.97	2,722,149	-0.88(-3.68%)
Mar 09, 2018	24.21	24.44	23.01	23.85	6,065,013	+0.83(+3.59%)
Mar 08, 2018	23.11	23.28	22.71	23.03	1,449,849	-0.03(-0.11%)
Mar 07, 2018		23.13	22.44	23.05	2,124,310	+0.29(+1.27%)
Mar 06, 2018	23.24	23.36	22.40	22.76	2,872,251	-0.38(-1.63%)
Mar 05, 2018	22.45	23.16	22.15	23.14	4,343,258	+0.51(+2.25%)
Mar 02, 2018	23.00	23.00	22.38	22.63	2,552,154	-0.66(-2.83%)
Mar 01, 2018	23.23	23.87	22.33	23.29	5,863,442	+0.03(+0.11%)
Feb 28, 2018	23.87	24.06	23.25	23.26	2,679,675	-0.62(-2.60%)
Feb 27, 2018	24.61	24.75	23.89	23.89	1,429,907	-0.73(-2.95%)
Feb 26, 2018	24.60	24.62	24.01	24.61	3,469,479	+0.09(+0.36%)
Feb 23, 2018	24.62	24.66	24.26	24.52	1,151,194	+0.11(+0.43%)
Feb 22, 2018				24.42	1,935,257	-0.10(-0.39%)
Feb 21, 2018	24.59	25.05	24.43	24.52	1,567,156	-0.03(-0.11%)
Feb 20, 2018	24.28	24.90	24.16	24.54	1,810,863	+0.02(+0.07%)
Feb 16, 2018		24.52	24.52	24.52	0	-0.35(-1.41%)
Feb 15, 2018	25.36	25.42	24.51	24.87	1,769,503	-0.17(-0.66%)
Feb 14, 2018	24.98	25.61	24.75	25.04	2,769,567	-0.29(-1.14%)
Feb 13, 2018	25.47	26.27	24.99	25.33	3,242,452	-1.15(-4.33%)
Feb 12, 2018	25.85	26.83	25.68	26.48	2,638,436	+0.80(+3.10%)
Feb 09, 2018	26.05	26.13	24.64	25.68	2,179,025	+0.07(+0.27%)
Feb 08, 2018	26.83	26.83	25.61	25.61	1,934,948	-1.21(-4.51%)
Feb 07, 2018	26.84	27.31	26.77	26.82	1,209,552	-0.04(-0.16%)
Feb 06, 2018	25.38	27.16	25.01	26.86	2,850,410	+0.27(+1.02%)
Feb 05, 2018	27.22	27.48	26.30	26.59	2,946,483	-0.95(-3.43%)
Feb 02, 2018	28.89	28.95	27.48	27.54	1,405,389	-1.70(-5.81%)
Feb 01, 2018	28.62	29.30	28.28	29.23	1,411,279	+0.35(+1.21%)
Jan 31, 2018	29.37	29.37	28.66	28.88	1,248,992	-0.20(-0.69%)
Jan 30, 2018	28.84	28.88	28.67	29.09	2,696,011	+0.00(+0.00%)
Jan 29, 2018	29.31	29.64	29.09	29.09	809,907	-0.35(-1.19%)
Jan 26, 2018	29.29	29.44	28.91	29.44	1,171,901	+0.35(+1.20%)
Jan 25, 2018	29.68	29.80	28.93	29.09	1,103,926	-0.44(-1.48%)
Jan 24, 2018	29.41	29.68	29.06	29.52	1,298,118	+0.39(+1.32%)
Jan 23, 2018	29.13	29.16	28.73	29.14	1,015,326	-0.07(-0.24%)
Jan 22, 2018	29.49	29.49	28.86	29.21	984,698	-0.13(-0.45%)
Jan 19, 2018	29.49	29.54	28.95	29.34	1,726,978	-0.15(-0.50%)
Jan 18, 2018	29.89	30.17	29.16	29.49	1,194,524	-0.76(-2.52%)
Jan 17, 2018	29.78	30.52	29.56	30.25	1,237,019	+0.54(+1.83%)
Jan 16, 2018	30.64	30.88	29.56	29.71	2,227,505	-0.83(-2.72%)
Jan 12, 2018		30.54	30.54	30.54	0	+0.54(+1.81%)
Jan 11, 2018	29.14	30.09	29.05	30.00	1,322,522	+0.88(+3.04%)
Jan 10, 2018			28.97	29.11	1,718,131	-0.79(-2.64%)
Jan 09, 2018	30.03	30.28	29.73	29.90	1,553,115	-0.03(-0.09%)
Jan 08, 2018	30.29	30.44	29.86	29.93	1,551,962	-0.16(-0.52%)
Jan 05, 2018	29.37	30.15	29.34	30.08	1,620,083	+0.93(+3.18%)
Jan 04, 2018	28.32	29.18	28.28	29.16	2,444,081	+1.00(+3.54%)
Jan 03, 2018	27.96	28.18	27.78	28.16	2,400,447	+0.27(+0.97%)