Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.93	17.01	16.60	16.76	1,914,098	-0.18(-1.07%)
Apr 27, 2017	16.73	16.99	16.54	16.94	2,642,032	+0.35(+2.13%)
Apr 26, 2017	16.62	16.90	16.56	16.58	2,221,019	-0.01(-0.05%)
Apr 25, 2017	16.43	16.73	16.39	16.59	1,632,454	+0.35(+2.12%)
Apr 24, 2017	16.26	16.41	16.17	16.25	2,473,978	+0.24(+1.51%)
Apr 21, 2017	16.12	16.14	15.82	16.01	1,779,321	-0.13(-0.80%)
Apr 20, 2017	15.86	16.17	15.86	16.14	1,776,404	+0.44(+2.80%)
Apr 19, 2017	15.77	15.98	15.66	15.70	2,771,230	+0.01(+0.05%)
Apr 18, 2017	15.38	15.71	15.38	15.69	1,266,694	+0.19(+1.23%)
Apr 17, 2017	15.27	15.53	15.23	15.50	1,111,720	+0.34(+2.22%)
Apr 13, 2017	15.20	15.45	15.13	15.16	1,504,600	-0.13(-0.85%)
Apr 12, 2017	15.58	15.61	15.28	15.29	1,239,664	-0.33(-2.10%)
Apr 11, 2017	15.64	15.72	15.46	15.62	1,860,546	-0.06(-0.39%)
Apr 10, 2017	15.71	15.89	15.58	15.68	1,071,684	+0.04(+0.28%)
Apr 07, 2017	15.58	15.71	15.47	15.64	1,703,559	-0.06(-0.38%)
Apr 06, 2017	15.39	15.70	15.22	15.70	2,196,610	+0.34(+2.19%)
Apr 05, 2017	15.78	15.94	15.33	15.36	2,761,619	-0.29(-1.87%)
Apr 04, 2017	15.85	16.04	15.60	15.65	1,606,775	-0.28(-1.79%)
Apr 03, 2017	16.70	16.72	15.77	15.94	2,130,194	-0.72(-4.35%)
Mar 31, 2017	16.49	16.79	16.41	16.66	2,311,431	+0.14(+0.84%)
Mar 30, 2017	16.14	16.55	16.14	16.52	1,326,858	+0.37(+2.30%)
Mar 29, 2017	16.12	16.34	16.05	16.15	1,063,923	+0.06(+0.38%)
Mar 28, 2017	15.72	16.20	15.72	16.09	1,147,390	+0.35(+2.19%)
Mar 27, 2017	15.51	15.77	15.25	15.75	1,445,521	+0.05(+0.33%)
Mar 24, 2017	16.01	16.08	15.63	15.70	1,016,775	-0.22(-1.36%)
Mar 23, 2017	15.69	16.00	15.58	15.91	1,959,147	+0.20(+1.26%)
Mar 22, 2017	15.69	15.84	15.50	15.71	1,508,564	-0.04(-0.27%)
Mar 21, 2017	16.65	16.70	15.72	15.76	2,526,175	-0.79(-4.75%)
Mar 20, 2017	16.90	16.90	16.52	16.54	2,794,887	-0.31(-1.84%)
Mar 17, 2017	17.10	17.10	16.80	16.85	3,129,920	-0.28(-1.66%)
Mar 16, 2017	17.22	17.31	17.05	17.14	2,177,313	+0.07(+0.40%)
Mar 15, 2017	16.89	17.15	16.79	17.07	1,191,804	+0.36(+2.17%)
Mar 14, 2017	16.47	16.75	16.39	16.71	989,508	+0.11(+0.68%)
Mar 13, 2017		16.65	16.35	16.59	742,909	+0.35(+2.12%)
Mar 10, 2017	16.14	16.49	16.04	16.25	1,644,586	+0.09(+0.53%)
Mar 09, 2017	16.36	16.44	16.12	16.16	2,102,633	-0.22(-1.32%)
Mar 08, 2017	16.47	16.63	16.38	16.38	2,031,085	-0.03(-0.21%)
Mar 07, 2017	16.28	16.49	16.12	16.41	1,614,160	+0.11(+0.69%)
Mar 06, 2017	16.27	16.41	16.15	16.30	1,074,324	-0.16(-0.94%)
Mar 03, 2017	16.84	16.94	16.38	16.46	1,597,928	-0.35(-2.10%)
Mar 02, 2017	16.75	16.93	16.65	16.81	1,927,682	+0.09(+0.57%)
Mar 01, 2017	16.64	16.98	16.57	16.71	1,941,357	+0.47(+2.87%)
Feb 28, 2017	16.44	16.53	16.21	16.25	1,828,984	-0.33(-1.97%)
Feb 27, 2017	16.33	16.58	16.27	16.58	1,613,903	+0.22(+1.37%)
Feb 24, 2017	16.32	16.51	16.13	16.35	1,633,970	-0.22(-1.35%)
Feb 23, 2017	17.07	17.07	16.54	16.58	1,257,283	-0.44(-2.58%)
Feb 22, 2017	16.58	17.05	16.58	17.01	1,258,139	+0.03(+0.20%)
Feb 21, 2017	16.74	17.25	16.73	16.98	2,515,471	+0.35(+2.12%)
Feb 17, 2017		16.63	16.63	16.63	0	-0.03(-0.15%)
Feb 16, 2017	16.78	16.82	16.40	16.65	1,753,078	-0.15(-0.92%)
Feb 15, 2017	16.79	16.88	16.71	16.81	1,205,017	-0.09(-0.51%)
Feb 14, 2017	16.86	17.00	16.82	16.89	1,517,756	-0.06(-0.36%)
Feb 13, 2017	16.92	17.11	16.79	16.95	1,660,881	+0.11(+0.66%)
Feb 10, 2017	17.00	17.07	16.75	16.84	1,839,248	-0.14(-0.81%)
Feb 09, 2017	16.99	17.43	16.53	16.98	1,695,720	-0.01(-0.05%)
Feb 08, 2017	16.96	17.00	16.70	16.99	1,898,766	-0.03(-0.20%)
Feb 07, 2017	17.04	17.18	16.89	17.02	1,260,639	-0.06(-0.35%)
Feb 06, 2017	17.17	17.25	16.89	17.08	1,382,030	-0.18(-1.05%)
Feb 03, 2017	17.43	17.47	17.21	17.26	1,190,232	+0.05(+0.30%)
Feb 02, 2017	17.49	17.54	17.18	17.21	1,628,216	-0.23(-1.33%)