Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.88	19.23	18.70	18.85	2,979,090	+0.11(+0.61%)
Jul 30, 2018	17.90	18.76	17.82	18.73	3,374,389	+0.91(+5.10%)
Jul 27, 2018	17.78	18.26	17.75	17.82	2,978,185	+0.03(+0.15%)
Jul 26, 2018	17.65	18.58	17.60	17.80	3,018,061	+0.54(+3.12%)
Jul 25, 2018	17.63	17.95	15.96	17.26	6,894,077	-0.95(-5.23%)
Jul 24, 2018	18.36	18.62	18.12	18.21	3,130,688	-0.02(-0.10%)
Jul 23, 2018	18.49	18.53	18.17	18.23	4,385,530	-0.34(-1.81%)
Jul 20, 2018	18.59	18.68	18.10	18.56	1,972,085	-0.19(-1.04%)
Jul 19, 2018	18.54	18.90	18.53	18.76	2,180,605	-0.09(-0.47%)
Jul 18, 2018	18.53	18.85	18.43	18.85	1,670,229	+0.30(+1.62%)
Jul 17, 2018	18.23	18.68	18.23	18.55	926,854	+0.26(+1.40%)
Jul 16, 2018	18.39	18.59	18.26	18.29	1,101,698	-0.11(-0.62%)
Jul 13, 2018	18.19	18.53	18.08	18.40	1,013,847	+0.11(+0.58%)
Jul 12, 2018	18.52	18.52	18.19	18.30	820,127	-0.11(-0.58%)
Jul 11, 2018	18.70	18.72	18.37	18.40	1,161,403	-0.53(-2.80%)
Jul 10, 2018	18.69	19.02	18.58	18.93	1,701,143	+0.33(+1.76%)
Jul 09, 2018	18.03	18.74	17.93	18.61	2,214,394	+0.62(+3.43%)
Jul 06, 2018	18.06	18.10	17.74	17.99	2,082,120	-0.04(-0.20%)
Jul 05, 2018	17.84	18.25	17.78	18.03	1,620,709	+0.43(+2.46%)
Jul 03, 2018		17.59	17.59	17.59	0	-0.25(-1.39%)
Jul 02, 2018	17.49	17.87	17.19	17.84	2,453,415	+0.02(+0.10%)
Jun 29, 2018	18.07	18.32	17.80	17.82	1,388,106	-0.10(-0.54%)
Jun 28, 2018	18.11	18.11	17.61	17.92	1,141,235	-0.27(-1.50%)
Jun 27, 2018	18.63	18.83	18.19	18.19	1,185,345	-0.45(-2.41%)
Jun 26, 2018	18.56	18.74	18.31	18.64	1,466,578	+0.14(+0.76%)
Jun 25, 2018	18.26	18.81	18.01	18.50	2,185,818	+0.07(+0.38%)
Jun 22, 2018	18.61	18.92	18.28	18.43	4,024,548	-0.01(-0.05%)
Jun 21, 2018	19.04	19.04	18.42	18.44	2,366,093	-0.70(-3.64%)
Jun 20, 2018	19.31	19.31	18.91	19.14	917,203	-0.06(-0.32%)
Jun 19, 2018	19.08	19.33	18.73	19.20	1,670,934	-0.11(-0.55%)
Jun 18, 2018	19.11	19.32	19.01	19.31	1,814,606	+0.05(+0.28%)
Jun 15, 2018		19.42	19.08	19.25	3,154,427	-0.17(-0.86%)
Jun 14, 2018	19.34	19.48	19.16	19.42	1,865,570	+0.15(+0.78%)
Jun 13, 2018	19.82	19.84	19.24	19.27	3,341,522	-0.55(-2.76%)
Jun 12, 2018	20.16	20.24	19.81	19.82	1,307,401	-0.33(-1.62%)
Jun 11, 2018	20.37	20.47	20.07	20.14	767,227	-0.21(-1.04%)
Jun 08, 2018	20.49	20.72	20.25	20.36	1,058,444	-0.19(-0.90%)
Jun 07, 2018	20.60	20.84	20.48	20.54	1,226,522	-0.10(-0.47%)
Jun 06, 2018		20.64		20.64	850,492	+0.28(+1.39%)
Jun 05, 2018	20.13	20.36	19.97	20.36	1,011,648	+0.22(+1.10%)
Jun 04, 2018	20.00	20.20	19.98	20.13	741,281	+0.12(+0.62%)
Jun 01, 2018	20.25	20.57	19.96	20.01	2,446,190	+0.33(+1.66%)
May 31, 2018	19.99	20.12	19.45	19.68	2,178,580	-0.20(-1.02%)
May 30, 2018	20.10	20.17	19.85	19.89	1,724,479	-0.02(-0.09%)
May 29, 2018	20.36	20.43	19.74	19.91	1,270,687	-0.67(-3.26%)
May 25, 2018		20.58	20.58	20.58	0	-0.10(-0.47%)
May 24, 2018	20.72	20.85	20.51	20.67	1,211,495	-0.11(-0.55%)
May 23, 2018	21.01	21.14	20.66	20.79	1,406,768	-0.35(-1.67%)
May 22, 2018	21.68	21.82	21.11	21.14	1,056,934	-0.33(-1.52%)
May 21, 2018	21.54	21.78	21.42	21.47	2,097,590	+0.11(+0.54%)
May 18, 2018	21.36	21.44	21.15	21.35	1,549,470	+0.06(+0.29%)
May 17, 2018	21.21	21.47	21.18	21.29	1,291,666	+0.05(+0.25%)
May 16, 2018	20.96	21.39	20.87	21.24	1,050,470	+0.29(+1.39%)
May 15, 2018	20.87	21.02	20.80	20.95	839,531	+0.04(+0.21%)
May 14, 2018	20.95	21.13	20.87	20.90	1,557,564	+0.03(+0.13%)
May 11, 2018	21.26	21.26	20.81	20.88	836,690	-0.30(-1.42%)
May 10, 2018	21.13	21.35	20.89	21.18	1,053,682	+0.20(+0.97%)
May 09, 2018	20.96	21.11	20.73	20.97	963,892	+0.10(+0.46%)
May 08, 2018	20.96	21.08	20.74	20.88	1,224,124	-0.12(-0.59%)
May 07, 2018	20.99	21.13	20.72	21.00	1,041,437	+0.05(+0.25%)
May 04, 2018	20.72	21.08	20.59	20.95	1,109,689	+0.23(+1.10%)
May 03, 2018	20.66	20.82	20.21	20.72	1,353,091	-0.05(-0.25%)
May 02, 2018	20.76	21.20	20.67	20.77	1,497,355	+0.03(+0.13%)