Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.64	21.72	20.32	20.53	4,278,442	+0.36(+1.80%)
Jul 28, 2017	20.11	20.20	19.89	20.16	3,326,874	-0.17(-0.85%)
Jul 27, 2017	20.38	20.58	20.16	20.34	1,643,976	+0.03(+0.17%)
Jul 26, 2017	20.34	20.66	20.25	20.30	2,016,830	+0.00(+0.00%)
Jul 25, 2017	20.31	20.38	20.10	20.30	2,435,124	+0.15(+0.73%)
Jul 24, 2017	20.29	20.34	20.13	20.15	1,312,310	-0.14(-0.68%)
Jul 21, 2017	20.41	20.49	20.04	20.29	2,801,724	-0.20(-0.97%)
Jul 20, 2017	20.72	20.84	20.48	20.49	1,510,801	-0.16(-0.75%)
Jul 19, 2017	20.40	20.79	20.34	20.65	1,955,238	-0.09(-0.42%)
Jul 18, 2017	20.54	20.83	20.39	20.73	1,896,905	+0.13(+0.63%)
Jul 17, 2017	20.53	20.65	20.39	20.60	1,302,509	+0.08(+0.38%)
Jul 14, 2017	20.39	20.68	20.34	20.53	2,146,533	+0.15(+0.72%)
Jul 13, 2017	19.77	20.57	19.72	20.38	2,859,224	-0.14(-0.68%)
Jul 12, 2017	20.31	20.66	20.31	20.52	2,100,006	+0.32(+1.59%)
Jul 11, 2017	20.17	20.51	20.08	20.20	2,561,577	+0.12(+0.60%)
Jul 10, 2017	19.67	20.14	19.62	20.08	1,788,814	+0.41(+2.07%)
Jul 07, 2017	19.40	19.74	19.27	19.67	1,853,867	+0.32(+1.65%)
Jul 06, 2017	19.44	19.56	19.27	19.35	1,960,403	-0.20(-1.02%)
Jul 05, 2017	19.57	19.68	19.38	19.55	1,867,937	-0.04(-0.22%)
Jul 03, 2017	19.50	19.89	19.47	19.59	1,027,264	+0.27(+1.39%)
Jun 30, 2017	19.05	19.47	19.05	19.32	1,543,411	+0.02(+0.09%)
Jun 29, 2017	19.26	19.34	18.95	19.31	1,819,451	+0.12(+0.63%)
Jun 28, 2017	18.73	19.22	18.73	19.18	1,906,180	+0.67(+3.60%)
Jun 27, 2017	18.52	18.74	18.11	18.52	2,000,297	-0.14(-0.74%)
Jun 26, 2017	18.44	18.71	18.39	18.66	1,887,312	+0.33(+1.79%)
Jun 23, 2017	18.53	18.58	18.29	18.33	4,081,644	-0.23(-1.26%)
Jun 22, 2017	18.80	18.88	18.35	18.56	1,765,578	-0.32(-1.70%)
Jun 21, 2017	19.02	19.13	18.59	18.88	2,487,784	+0.13(+0.69%)
Jun 20, 2017	18.90	19.06	18.74	18.75	1,284,845	-0.29(-1.50%)
Jun 19, 2017	19.08	19.17	18.86	19.04	1,725,163	+0.02(+0.09%)
Jun 16, 2017	19.19	19.19	18.74	19.02	2,852,636	-0.26(-1.35%)
Jun 15, 2017	18.86	19.30	18.83	19.28	1,559,448	+0.12(+0.63%)
Jun 14, 2017	19.35	19.38	19.12	19.16	3,310,698	-0.17(-0.89%)
Jun 13, 2017	19.15	19.36	18.95	19.33	2,639,264	+0.21(+1.09%)
Jun 12, 2017	19.05	19.32	18.92	19.12	1,879,482	+0.09(+0.45%)
Jun 09, 2017	18.92	19.20	18.82	19.04	2,241,938	+0.13(+0.69%)
Jun 08, 2017	18.63	18.99	18.41	18.91	1,809,819	+0.05(+0.28%)
Jun 07, 2017	18.82	18.88	18.59	18.86	1,676,252	+0.15(+0.79%)
Jun 06, 2017	18.65	18.80	18.47	18.71	2,157,194	-0.16(-0.83%)
Jun 05, 2017	18.74	18.97	18.69	18.86	1,531,691	+0.12(+0.65%)
Jun 02, 2017	19.09	19.26	18.74	18.74	2,982,847	-0.34(-1.77%)
Jun 01, 2017	18.44	19.17	18.19	19.08	3,604,702	+0.80(+4.40%)
May 31, 2017	18.26	18.31	17.90	18.28	3,149,564	+0.10(+0.52%)
May 30, 2017	17.79	18.30	17.79	18.18	2,274,594	+0.38(+2.14%)
May 26, 2017	17.52	17.86	17.42	17.80	1,932,768	+0.23(+1.28%)
May 25, 2017	17.58	17.71	17.37	17.58	1,679,044	+0.06(+0.35%)
May 24, 2017	17.33	17.63	17.25	17.51	2,692,392	+0.23(+1.35%)
May 23, 2017	17.26	17.32	17.16	17.28	1,607,540	+0.10(+0.55%)
May 22, 2017	17.04	17.19	16.77	17.19	1,365,201	+0.29(+1.69%)
May 19, 2017	16.76	17.06	16.72	16.90	1,733,443	+0.23(+1.40%)
May 18, 2017	16.81	16.88	16.50	16.67	2,330,484	-0.25(-1.48%)
May 17, 2017	17.58	17.37	16.81	16.92	2,183,647	-0.66(-3.74%)
May 16, 2017	17.99	18.02	17.55	17.58	2,011,144	-0.28(-1.55%)
May 15, 2017	17.83	18.02	17.80	17.85	2,401,698	+0.04(+0.24%)
May 12, 2017	17.90	18.00	17.66	17.81	1,537,298	-0.20(-1.11%)
May 11, 2017	18.33	18.39	18.00	18.01	2,246,421	-0.35(-1.89%)
May 10, 2017	18.32	18.36	18.12	18.35	1,539,250	+0.07(+0.38%)
May 09, 2017	18.23	18.54	18.22	18.28	1,717,075	+0.12(+0.67%)
May 08, 2017	17.69	18.29	17.69	18.16	2,393,266	+0.43(+2.43%)
May 05, 2017	17.57	17.73	17.35	17.73	1,321,749	+0.26(+1.48%)
May 04, 2017	17.35	17.52	17.24	17.47	1,818,893	+0.08(+0.45%)
May 03, 2017	17.45	17.81	17.15	17.40	2,576,129	+0.06(+0.35%)
May 02, 2017	17.34	17.83	17.14	17.34	3,815,212	+0.61(+3.66%)