Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.27	24.44	24.09	24.26	923,144	-0.05(-0.21%)
Sep 28, 2017	24.35	24.46	24.09	24.31	1,398,174	-0.05(-0.21%)
Sep 27, 2017	24.21	24.51	23.95	24.36	1,381,067	+0.26(+1.08%)
Sep 26, 2017	24.07	24.24	23.90	24.10	2,519,219	+0.16(+0.69%)
Sep 25, 2017	23.53	23.95	23.46	23.94	1,332,484	+0.29(+1.21%)
Sep 22, 2017	23.30	23.78	23.25	23.65	996,332	+0.36(+1.53%)
Sep 21, 2017	23.20	23.32	23.08	23.30	829,631	+0.10(+0.45%)
Sep 20, 2017	23.23	23.36	23.12	23.19	1,146,604	-0.05(-0.22%)
Sep 19, 2017	23.03	23.30	22.96	23.24	894,983	+0.22(+0.94%)
Sep 18, 2017	23.24	23.36	22.87	23.03	1,265,438	+0.07(+0.30%)
Sep 15, 2017	22.60	22.99	22.51	22.96	2,066,179	+0.40(+1.77%)
Sep 14, 2017	21.83	22.62	21.83	22.56	1,446,386	+0.66(+3.01%)
Sep 13, 2017	21.57	21.93	21.52	21.90	1,219,481	+0.28(+1.28%)
Sep 12, 2017	21.28	21.63	21.16	21.62	1,006,900	+0.47(+2.21%)
Sep 11, 2017	21.17	21.37	21.10	21.15	954,390	+0.13(+0.62%)
Sep 08, 2017	20.92	21.10	20.82	21.02	1,030,495	+0.04(+0.21%)
Sep 07, 2017	21.06	21.07	20.87	20.98	752,672	-0.03(-0.12%)
Sep 06, 2017	20.87	21.08	20.82	21.00	1,136,850	+0.26(+1.25%)
Sep 05, 2017	21.11	21.23	20.68	20.74	869,641	-0.38(-1.81%)
Sep 01, 2017	21.00	21.20	20.92	21.13	1,329,673	+0.24(+1.16%)
Aug 31, 2017	20.74	21.00	20.74	20.88	1,038,996	+0.28(+1.35%)
Aug 30, 2017	20.00	20.61	19.97	20.61	1,138,153	+0.63(+3.17%)
Aug 29, 2017	19.56	20.09	19.47	19.97	1,237,816	+0.23(+1.14%)
Aug 28, 2017	19.75	19.81	19.66	19.75	1,632,904	+0.01(+0.04%)
Aug 25, 2017	19.95	20.02	19.71	19.74	972,974	-0.04(-0.22%)
Aug 24, 2017	19.87	19.96	19.71	19.78	1,100,853	+0.02(+0.09%)
Aug 23, 2017	19.88	20.16	19.76	19.76	1,358,449	-0.30(-1.51%)
Aug 22, 2017	20.05	20.19	19.99	20.07	1,640,131	+0.14(+0.70%)
Aug 21, 2017	19.81	19.95	19.68	19.93	977,302	+0.12(+0.61%)
Aug 18, 2017	19.63	19.96	19.52	19.81	1,054,894	+0.03(+0.18%)
Aug 17, 2017	20.40	20.57	19.76	19.77	1,702,596	-0.75(-3.64%)
Aug 16, 2017	20.61	20.94	20.52	20.52	1,283,818	+0.03(+0.13%)
Aug 15, 2017	20.59	20.61	20.41	20.49	836,186	+0.01(+0.04%)
Aug 14, 2017	20.61	20.64	20.39	20.48	975,960	+0.10(+0.51%)
Aug 11, 2017	20.22	20.68	20.20	20.38	2,084,042	-0.21(-1.01%)
Aug 10, 2017	20.94	21.01	20.57	20.59	2,122,321	-0.49(-2.35%)
Aug 09, 2017	21.05	21.25	20.93	21.08	1,111,533	-0.23(-1.06%)
Aug 08, 2017	21.09	21.38	21.04	21.31	1,494,515	+0.20(+0.94%)
Aug 07, 2017	20.99	21.20	20.93	21.11	1,132,942	+0.12(+0.58%)
Aug 04, 2017	20.62	20.99	20.59	20.99	1,093,388	+0.36(+1.76%)
Aug 03, 2017	20.35	20.85	20.35	20.62	2,130,787	+0.29(+1.40%)
Aug 02, 2017	20.44	20.62	20.20	20.34	1,820,624	-0.19(-0.93%)
Aug 01, 2017	20.69	20.69	20.04	20.53	2,339,141	+0.00(+0.00%)
Jul 31, 2017	21.65	21.72	20.32	20.53	4,277,711	+0.36(+1.80%)
Jul 28, 2017	20.11	20.20	19.90	20.17	3,326,306	-0.17(-0.85%)
Jul 27, 2017	20.38	20.58	20.17	20.34	1,643,695	+0.03(+0.17%)
Jul 26, 2017	20.34	20.66	20.25	20.30	2,016,485	+0.00(+0.00%)
Jul 25, 2017	20.31	20.38	20.11	20.30	2,434,708	+0.15(+0.73%)
Jul 24, 2017	20.30	20.34	20.14	20.16	1,312,085	-0.14(-0.68%)
Jul 21, 2017	20.42	20.49	20.04	20.30	2,801,246	-0.20(-0.97%)
Jul 20, 2017	20.72	20.84	20.49	20.49	1,510,543	-0.16(-0.75%)
Jul 19, 2017	20.41	20.79	20.34	20.65	1,954,904	-0.09(-0.42%)
Jul 18, 2017	20.55	20.83	20.39	20.74	1,896,581	+0.13(+0.63%)
Jul 17, 2017	20.54	20.65	20.40	20.61	1,302,286	+0.08(+0.38%)
Jul 14, 2017	20.39	20.68	20.34	20.53	2,146,166	+0.15(+0.72%)
Jul 13, 2017	19.78	20.57	19.72	20.38	2,858,736	-0.14(-0.67%)
Jul 12, 2017	20.31	20.67	20.31	20.52	2,099,648	+0.32(+1.59%)
Jul 11, 2017	20.17	20.52	20.08	20.20	2,561,139	+0.12(+0.60%)
Jul 10, 2017	19.67	20.14	19.62	20.08	1,788,508	+0.41(+2.07%)
Jul 07, 2017	19.40	19.74	19.27	19.67	1,853,550	+0.32(+1.65%)
Jul 06, 2017	19.45	19.56	19.27	19.35	1,960,068	-0.20(-1.02%)
Jul 05, 2017	19.58	19.69	19.39	19.55	1,867,618	-0.04(-0.22%)