Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.74	15.91	15.58	15.74	1,591,623	+0.13(+0.85%)
Mar 28, 2019	15.36	15.80	15.34	15.61	1,935,583	+0.34(+2.21%)
Mar 27, 2019	15.19	15.36	15.01	15.27	1,617,422	+0.16(+1.06%)
Mar 26, 2019	15.03	15.29	14.93	15.11	1,908,812	+0.20(+1.31%)
Mar 25, 2019	14.77	15.18	14.65	14.92	2,158,894	+0.19(+1.26%)
Mar 22, 2019	15.82	15.87	14.72	14.73	2,399,829	-1.30(-8.13%)
Mar 21, 2019	15.74	16.19	15.71	16.04	2,071,132	+0.28(+1.75%)
Mar 20, 2019	16.17	16.21	15.57	15.76	1,838,544	-0.43(-2.69%)
Mar 19, 2019	16.67	16.95	16.16	16.20	1,339,440	-0.31(-1.88%)
Mar 18, 2019	16.22	16.54	16.14	16.51	3,147,467	+0.32(+1.97%)
Mar 15, 2019	16.08	16.27	15.98	16.19	2,952,829	+0.17(+1.05%)
Mar 14, 2019	16.29	16.45	15.85	16.02	2,014,786	-0.36(-2.17%)
Mar 13, 2019	16.89	16.94	16.34	16.37	3,294,117	-0.41(-2.43%)
Mar 12, 2019	16.66	16.86	16.53	16.78	1,884,844	+0.15(+0.91%)
Mar 11, 2019	16.40	16.90	16.36	16.63	3,046,114	+0.24(+1.46%)
Mar 08, 2019	16.53	16.78	16.34	16.39	2,030,598	-0.36(-2.17%)
Mar 07, 2019	16.58	16.93	16.37	16.76	2,117,654	+0.11(+0.64%)
Mar 06, 2019	17.03	17.16	16.65	16.65	2,254,357	-0.42(-2.44%)
Mar 05, 2019	17.24	17.35	16.99	17.07	1,233,455	-0.18(-1.03%)
Mar 04, 2019	17.56	17.57	17.10	17.24	1,457,024	-0.24(-1.37%)
Mar 01, 2019	17.67	17.94	17.26	17.48	2,039,387	-0.04(-0.25%)
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%)