Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.69	22.82	20.57	20.71	2,750,591	-1.09(-5.00%)
Apr 27, 2018	21.96	22.05	21.67	21.80	1,743,329	-0.24(-1.11%)
Apr 26, 2018	22.07	22.15	21.74	22.04	864,196	+0.09(+0.40%)
Apr 25, 2018	21.79	22.17	21.68	21.95	883,639	+0.06(+0.28%)
Apr 24, 2018	22.46	22.48	21.61	21.89	1,526,386	-0.41(-1.84%)
Apr 23, 2018	22.51	22.58	22.18	22.30	1,794,807	-0.12(-0.54%)
Apr 20, 2018	22.38	22.55	22.16	22.42	1,143,951	-0.08(-0.35%)
Apr 19, 2018	23.09	23.24	22.19	22.50	1,360,091	-0.71(-3.05%)
Apr 18, 2018	23.42	23.51	23.17	23.21	2,228,617	+0.01(+0.04%)
Apr 17, 2018	23.43	23.43	23.12	23.20	930,905	+0.07(+0.30%)
Apr 16, 2018	22.73	23.25	22.55	23.13	1,149,363	+0.54(+2.39%)
Apr 13, 2018	23.06	23.11	22.45	22.59	1,378,614	-0.28(-1.22%)
Apr 12, 2018	22.90	23.09	22.80	22.87	1,615,623	+0.13(+0.58%)
Apr 11, 2018	23.00	23.06	22.54	22.74	1,507,026	-0.41(-1.77%)
Apr 10, 2018	23.36	23.67	23.12	23.15	2,445,473	+0.28(+1.22%)
Apr 09, 2018	23.07	23.20	22.82	22.87	1,203,839	+0.06(+0.27%)
Apr 06, 2018	23.21	23.49	22.57	22.81	1,495,676	-0.51(-2.21%)
Apr 05, 2018	22.97	23.54	22.88	23.32	1,448,072	+0.45(+1.95%)
Apr 04, 2018	22.17	22.97	22.08	22.88	1,405,984	+0.14(+0.61%)
Apr 03, 2018	22.22	22.77	22.08	22.74	1,903,720	+0.93(+4.28%)
Apr 02, 2018	22.36	22.42	21.54	21.81	1,691,741	-0.67(-2.99%)
Mar 29, 2018		22.48	22.48	22.48	0	+0.67(+3.08%)
Mar 28, 2018	21.93	22.16	21.48	21.81	2,121,721	-0.17(-0.79%)
Mar 27, 2018	22.76	22.79	21.75	21.98	1,667,983	-0.72(-3.15%)
Mar 26, 2018	22.35	22.74	22.13	22.70	2,711,807	+0.79(+3.63%)
Mar 23, 2018	22.49	22.85	21.88	21.90	1,589,587	-0.58(-2.56%)
Mar 22, 2018	23.37	23.59	22.47	22.48	1,589,579	-1.20(-5.08%)
Mar 21, 2018	23.27	23.74	22.99	23.68	1,768,038	+0.77(+3.35%)
Mar 20, 2018	23.17	23.28	22.85	22.91	1,513,488	-0.16(-0.68%)
Mar 19, 2018	22.94	23.27	22.56	23.07	1,990,726	+0.03(+0.11%)
Mar 16, 2018	22.77	23.13	22.48	23.04	3,942,728	+0.25(+1.11%)
Mar 15, 2018	22.44	22.88	22.25	22.79	1,872,940	+0.44(+1.95%)
Mar 14, 2018	23.04	23.18	22.32	22.36	2,317,864	-0.47(-2.06%)
Mar 13, 2018	22.88	23.36	22.70	22.83	2,743,934	+0.02(+0.08%)
Mar 12, 2018	23.60	23.77	22.81	22.81	2,741,829	-0.87(-3.68%)
Mar 09, 2018	24.04	24.27	22.84	23.68	6,108,861	+0.82(+3.59%)
Mar 08, 2018	22.95	23.11	22.55	22.86	1,460,330	-0.03(-0.11%)
Mar 07, 2018		22.97	22.28	22.89	2,139,668	+0.29(+1.27%)
Mar 06, 2018	23.07	23.19	22.24	22.60	2,893,016	-0.38(-1.63%)
Mar 05, 2018	22.29	22.99	21.99	22.97	4,374,658	+0.51(+2.25%)
Mar 02, 2018	22.83	22.83	22.22	22.47	2,570,606	-0.65(-2.83%)
Mar 01, 2018	23.06	23.70	22.17	23.12	5,905,832	+0.03(+0.11%)
Feb 28, 2018	23.70	23.89	23.08	23.10	2,699,048	-0.62(-2.60%)
Feb 27, 2018	24.44	24.57	23.71	23.71	1,440,245	-0.72(-2.95%)
Feb 26, 2018	24.43	24.44	23.84	24.44	3,494,562	+0.09(+0.36%)
Feb 23, 2018	24.44	24.49	24.09	24.35	1,159,517	+0.10(+0.43%)
Feb 22, 2018				24.24	1,949,248	-0.10(-0.39%)
Feb 21, 2018	24.42	24.87	24.25	24.34	1,578,486	-0.03(-0.11%)
Feb 20, 2018	24.11	24.72	23.98	24.37	1,823,955	+0.02(+0.07%)
Feb 16, 2018		24.35	24.35	24.35	0	-0.35(-1.41%)
Feb 15, 2018	25.18	25.24	24.33	24.70	1,782,296	-0.17(-0.66%)
Feb 14, 2018	24.80	25.43	24.57	24.86	2,789,590	-0.29(-1.14%)
Feb 13, 2018	25.29	26.08	24.81	25.15	3,265,894	-1.14(-4.33%)
Feb 12, 2018	25.66	26.63	25.50	26.29	2,657,511	+0.79(+3.10%)
Feb 09, 2018	25.86	25.94	24.46	25.50	2,194,779	+0.07(+0.27%)
Feb 08, 2018	26.63	26.63	25.43	25.43	1,948,937	-1.20(-4.51%)
Feb 07, 2018	26.64	27.11	26.58	26.63	1,218,297	-0.04(-0.16%)
Feb 06, 2018	25.20	26.96	24.84	26.67	2,871,017	+0.27(+1.02%)
Feb 05, 2018	27.03	27.29	26.11	26.40	2,967,785	-0.94(-3.43%)
Feb 02, 2018	28.69	28.75	27.29	27.34	1,415,549	-1.69(-5.81%)