Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.87	17.89	17.41	17.53	4,252,568	-0.32(-1.79%)
Feb 27, 2019	17.82	18.03	17.69	17.85	1,829,027	+0.03(+0.15%)
Feb 26, 2019	18.02	18.26	17.80	17.82	2,155,074	-0.30(-1.66%)
Feb 25, 2019	18.38	18.48	18.06	18.12	2,570,054	-0.16(-0.87%)
Feb 22, 2019	17.77	18.29	17.64	18.28	2,120,752	+0.67(+3.81%)
Feb 21, 2019	17.65	18.10	17.51	17.61	2,609,547	-0.03(-0.15%)
Feb 20, 2019	17.84	18.01	17.43	17.64	3,244,924	-0.07(-0.40%)
Feb 19, 2019	17.07	17.87	16.97	17.71	4,473,848	+0.83(+4.92%)
Feb 15, 2019	15.56	17.01	15.50	16.88	5,045,236	+1.59(+10.40%)
Feb 14, 2019	14.86	15.33	14.80	15.29	2,690,927	+0.22(+1.47%)
Feb 13, 2019	15.23	15.45	15.02	15.07	1,677,843	-0.05(-0.35%)
Feb 12, 2019	14.92	15.38	14.92	15.12	2,321,981	+0.35(+2.39%)
Feb 11, 2019	14.67	14.86	14.45	14.77	1,986,542	+0.13(+0.90%)
Feb 08, 2019	14.81	14.92	14.24	14.63	1,658,532	-0.34(-2.24%)
Feb 07, 2019	15.40	15.46	14.76	14.97	1,934,539	-0.63(-4.02%)
Feb 06, 2019	15.77	15.87	15.55	15.60	949,223	-0.15(-0.95%)
Feb 05, 2019	15.68	15.83	15.55	15.75	994,105	+0.07(+0.45%)
Feb 04, 2019	15.82	15.82	15.52	15.68	1,665,170	-0.14(-0.89%)
Feb 01, 2019	15.53	15.83	15.41	15.82	1,488,342	+0.26(+1.65%)
Jan 31, 2019	15.73	15.76	15.49	15.56	1,583,533	-0.18(-1.12%)
Jan 30, 2019	15.58	15.74	15.24	15.74	2,646,849	+0.22(+1.42%)
Jan 29, 2019	15.54	15.83	15.42	15.52	1,997,419	+0.12(+0.80%)
Jan 28, 2019	15.45	15.62	15.26	15.39	2,634,010	-0.31(-1.97%)
Jan 25, 2019	15.49	15.76	15.39	15.70	1,373,183	+0.44(+2.89%)
Jan 24, 2019	14.93	15.32	14.91	15.26	1,323,345	+0.34(+2.31%)
Jan 23, 2019	15.31	15.39	14.80	14.92	1,877,508	-0.36(-2.37%)
Jan 22, 2019	15.36	15.70	15.16	15.28	2,253,605	-0.41(-2.59%)
Jan 18, 2019	15.31	15.70	15.23	15.68	3,262,826	+0.55(+3.62%)
Jan 17, 2019	14.77	15.15	14.68	15.14	1,825,570	+0.27(+1.84%)
Jan 16, 2019	14.58	15.07	14.58	14.86	2,001,142	+0.22(+1.51%)
Jan 15, 2019	14.65	15.22	14.23	14.64	2,439,532	+0.16(+1.10%)
Jan 14, 2019	14.02	14.60	13.85	14.48	2,405,269	+0.40(+2.82%)
Jan 11, 2019	14.40	14.52	13.88	14.09	1,557,188	-0.25(-1.73%)
Jan 10, 2019	14.10	14.36	13.96	14.33	2,069,911	+0.14(+1.00%)
Jan 09, 2019	13.93	14.34	13.78	14.19	1,664,839	+0.37(+2.68%)
Jan 08, 2019	13.79	13.93	13.52	13.82	2,066,461	+0.33(+2.42%)
Jan 07, 2019	13.13	13.61	12.81	13.49	3,208,187	+0.40(+3.03%)
Jan 04, 2019	12.58	13.14	12.34	13.10	2,093,689	+1.09(+9.04%)
Jan 03, 2019	12.20	12.49	11.80	12.01	1,481,409	-0.22(-1.81%)
Jan 02, 2019	11.77	12.33	11.66	12.23	2,639,696	+0.19(+1.61%)
Dec 31, 2018	12.04	12.13	11.57	12.04	1,072,435	+0.10(+0.81%)
Dec 28, 2018	11.97	12.13	11.76	11.94	1,589,233	-0.01(-0.07%)
Dec 27, 2018	11.86	12.08	11.37	11.95	1,959,843	-0.19(-1.53%)
Dec 26, 2018	11.56	12.14	11.17	12.13	2,477,490	+0.67(+5.86%)
Dec 24, 2018	11.48	11.77	11.21	11.46	1,114,105	-0.11(-0.92%)
Dec 21, 2018	12.10	12.48	11.57	11.57	5,663,605	-0.53(-4.38%)
Dec 20, 2018	12.05	12.40	11.83	12.10	1,886,024	+0.10(+0.81%)
Dec 19, 2018	12.29	12.64	11.92	12.00	1,816,392	-0.25(-2.02%)
Dec 18, 2018	12.38	12.71	12.18	12.25	1,711,730	+0.05(+0.43%)
Dec 17, 2018	12.00	12.80	11.92	12.20	2,209,559	+0.18(+1.47%)
Dec 14, 2018	12.04	12.40	11.93	12.02	1,690,690	-0.04(-0.37%)
Dec 13, 2018	12.12	12.39	11.93	12.06	2,294,111	-0.03(-0.22%)
Dec 12, 2018	12.59	12.64	12.06	12.09	2,046,562	-0.28(-2.28%)
Dec 11, 2018	12.64	12.75	12.26	12.37	2,159,400	+0.27(+2.19%)
Dec 10, 2018	12.03	12.20	11.59	12.11	2,255,561	+0.01(+0.07%)
Dec 07, 2018	12.63	12.96	12.04	12.10	2,009,783	-0.55(-4.33%)
Dec 06, 2018	12.32	12.74	12.18	12.65	2,996,753	+0.11(+0.85%)
Dec 04, 2018	13.15	13.35	12.50	12.54	1,926,330	-0.66(-5.02%)