Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.47	16.65	16.27	16.44	1,043,738	-0.13(-0.80%)
Sep 27, 2018	16.83	16.88	16.53	16.57	686,549	-0.26(-1.52%)
Sep 26, 2018	16.62	17.06	16.52	16.82	1,552,896	+0.18(+1.06%)
Sep 25, 2018	17.07	17.07	16.62	16.65	2,074,753	-0.50(-2.93%)
Sep 24, 2018	17.82	17.95	16.93	17.15	1,171,918	-0.83(-4.60%)
Sep 21, 2018	18.26	18.64	17.76	17.98	3,185,288	-0.25(-1.35%)
Sep 20, 2018	17.81	18.35	17.81	18.22	1,376,005	+0.60(+3.40%)
Sep 19, 2018	17.03	17.87	17.03	17.62	1,317,799	+0.70(+4.16%)
Sep 18, 2018	17.03	17.16	16.39	16.92	2,600,355	-0.18(-1.03%)
Sep 17, 2018	17.23	17.39	17.10	17.10	893,125	-0.12(-0.72%)
Sep 14, 2018	16.88	17.37	16.82	17.22	1,267,299	+0.40(+2.35%)
Sep 13, 2018	16.82	17.06	16.80	16.82	1,261,816	+0.11(+0.63%)
Sep 12, 2018	16.66	17.09	16.66	16.72	1,096,123	+0.01(+0.05%)
Sep 11, 2018	16.90	16.90	16.43	16.71	1,311,435	-0.31(-1.81%)
Sep 10, 2018	17.10	17.39	16.96	17.02	853,967	+0.05(+0.31%)
Sep 07, 2018	16.94	17.07	16.79	16.96	1,434,175	-0.06(-0.36%)
Sep 06, 2018	17.00	17.20	16.92	17.02	1,068,089	+0.06(+0.36%)
Sep 05, 2018	16.76	17.08	16.52	16.96	1,599,189	+0.18(+1.10%)
Sep 04, 2018	17.16	17.16	16.68	16.78	2,219,377	-0.45(-2.61%)
Aug 31, 2018		17.23	17.23	17.23	0	-0.19(-1.11%)
Aug 30, 2018	17.85	17.95	17.34	17.42	883,346	-0.48(-2.66%)
Aug 29, 2018	18.13	18.13	17.72	17.90	974,448	-0.22(-1.21%)
Aug 28, 2018	18.55	18.57	18.00	18.12	906,596	-0.26(-1.44%)
Aug 27, 2018	17.58	18.41	17.58	18.38	1,907,978	+0.86(+4.92%)
Aug 24, 2018	17.33	17.52	17.23	17.52	802,456	+0.27(+1.58%)
Aug 23, 2018	17.57	17.60	17.25	17.25	825,026	-0.37(-2.10%)
Aug 22, 2018	17.49	17.80	17.30	17.61	1,173,798	-0.21(-1.19%)
Aug 21, 2018	17.63	17.89	17.63	17.83	1,591,104	+0.25(+1.40%)
Aug 20, 2018	17.65	17.98	17.55	17.58	1,739,006	-0.03(-0.15%)
Aug 17, 2018	17.15	17.61	17.04	17.61	1,921,851	+0.34(+1.99%)
Aug 16, 2018	17.18	17.53	17.18	17.26	874,519	+0.19(+1.13%)
Aug 15, 2018	17.23	17.27	16.79	17.07	1,904,683	-0.24(-1.37%)
Aug 14, 2018	17.23	17.49	17.12	17.31	1,712,271	+0.13(+0.77%)
Aug 13, 2018	17.53	17.55	17.02	17.17	933,084	-0.38(-2.16%)
Aug 10, 2018	17.75	17.78	17.39	17.55	1,143,023	-0.38(-2.11%)
Aug 09, 2018	18.30	18.38	17.80	17.93	1,150,653	-0.37(-2.02%)
Aug 08, 2018	18.33	18.39	17.99	18.30	1,021,822	-0.17(-0.90%)
Aug 07, 2018	18.49	18.75	18.43	18.47	733,541	+0.07(+0.38%)
Aug 06, 2018	18.40	18.52	18.25	18.40	914,271	-0.05(-0.29%)
Aug 03, 2018	18.49	18.86	18.28	18.45	997,850	+0.00(+0.00%)
Aug 02, 2018	17.99	18.50	17.82	18.45	2,329,496	+0.25(+1.40%)
Aug 01, 2018	18.60	18.68	17.90	18.20	3,472,418	-0.51(-2.72%)
Jul 31, 2018	18.74	19.09	18.56	18.70	3,001,654	+0.11(+0.61%)
Jul 30, 2018	17.77	18.62	17.69	18.59	3,399,948	+0.90(+5.10%)
Jul 27, 2018	17.64	18.13	17.62	17.69	3,000,742	+0.03(+0.15%)
Jul 26, 2018	17.52	18.44	17.47	17.66	3,040,920	+0.53(+3.12%)
Jul 25, 2018	17.50	17.81	15.84	17.13	6,946,294	-0.95(-5.24%)
Jul 24, 2018	18.22	18.48	17.98	18.07	3,154,400	-0.02(-0.10%)
Jul 23, 2018	18.35	18.39	18.03	18.09	4,418,747	-0.33(-1.81%)
Jul 20, 2018	18.45	18.54	17.97	18.42	1,987,022	-0.19(-1.04%)
Jul 19, 2018	18.40	18.76	18.39	18.62	2,197,121	-0.09(-0.47%)
Jul 18, 2018	18.39	18.70	18.29	18.70	1,682,880	+0.30(+1.62%)
Jul 17, 2018	18.09	18.54	18.09	18.41	933,874	+0.25(+1.40%)
Jul 16, 2018	18.25	18.45	18.13	18.15	1,110,043	-0.11(-0.62%)
Jul 13, 2018	18.06	18.39	17.94	18.27	1,021,526	+0.11(+0.58%)
Jul 12, 2018	18.38	18.38	18.06	18.16	826,339	-0.11(-0.58%)
Jul 11, 2018	18.56	18.58	18.23	18.27	1,170,200	-0.53(-2.80%)
Jul 10, 2018	18.55	18.88	18.44	18.79	1,714,028	+0.32(+1.76%)
Jul 09, 2018	17.89	18.60	17.79	18.47	2,231,166	+0.61(+3.43%)
Jul 06, 2018	17.92	17.97	17.61	17.85	2,097,891	-0.04(-0.20%)
Jul 05, 2018	17.71	18.11	17.64	17.89	1,632,985	+0.43(+2.46%)
Jul 03, 2018		17.46	17.46	17.46	0	-0.25(-1.39%)