Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.91	16.09	15.75	15.91	1,574,633	+0.13(+0.85%)
Mar 28, 2019	15.53	15.97	15.51	15.78	1,914,922	+0.34(+2.21%)
Mar 27, 2019	15.35	15.53	15.17	15.44	1,600,157	+0.16(+1.06%)
Mar 26, 2019	15.19	15.46	15.09	15.28	1,888,436	+0.20(+1.31%)
Mar 25, 2019	14.93	15.34	14.81	15.08	2,135,849	+0.19(+1.27%)
Mar 22, 2019	15.99	16.04	14.88	14.89	2,374,212	-1.32(-8.14%)
Mar 21, 2019	15.91	16.36	15.88	16.21	2,049,024	+0.28(+1.75%)
Mar 20, 2019	16.35	16.39	15.74	15.93	1,818,919	-0.44(-2.68%)
Mar 19, 2019	16.85	17.13	16.34	16.37	1,325,142	-0.31(-1.88%)
Mar 18, 2019	16.40	16.72	16.32	16.69	3,113,870	+0.32(+1.97%)
Mar 15, 2019	16.26	16.44	16.16	16.36	2,921,310	+0.17(+1.05%)
Mar 14, 2019	16.47	16.63	16.02	16.19	1,993,279	-0.36(-2.17%)
Mar 13, 2019	17.07	17.13	16.52	16.55	3,258,954	-0.41(-2.43%)
Mar 12, 2019	16.84	17.04	16.71	16.96	1,864,724	+0.15(+0.91%)
Mar 11, 2019	16.58	17.08	16.53	16.81	3,013,598	+0.24(+1.46%)
Mar 08, 2019	16.71	16.96	16.52	16.57	2,008,923	-0.37(-2.17%)
Mar 07, 2019	16.76	17.11	16.54	16.94	2,095,049	+0.11(+0.64%)
Mar 06, 2019	17.22	17.35	16.83	16.83	2,230,293	-0.42(-2.44%)
Mar 05, 2019	17.42	17.54	17.17	17.25	1,220,288	-0.18(-1.03%)
Mar 04, 2019	17.74	17.76	17.29	17.43	1,441,472	-0.24(-1.37%)
Mar 01, 2019	17.86	18.13	17.45	17.67	2,017,617	-0.04(-0.25%)
Feb 28, 2019	18.06	18.08	17.60	17.72	4,207,174	-0.32(-1.79%)
Feb 27, 2019	18.01	18.23	17.88	18.04	1,809,503	+0.03(+0.15%)
Feb 26, 2019	18.22	18.46	18.00	18.01	2,132,070	-0.30(-1.66%)
Feb 25, 2019	18.58	18.68	18.25	18.32	2,542,620	-0.16(-0.87%)
Feb 22, 2019	17.96	18.49	17.83	18.48	2,098,114	+0.68(+3.81%)
Feb 21, 2019	17.84	18.29	17.70	17.80	2,581,692	-0.03(-0.15%)
Feb 20, 2019	18.03	18.21	17.62	17.83	3,210,286	-0.07(-0.40%)
Feb 19, 2019	17.26	18.06	17.16	17.90	4,426,092	+0.84(+4.92%)
Feb 15, 2019	15.73	17.19	15.67	17.06	4,991,381	+1.61(+10.40%)
Feb 14, 2019	15.02	15.50	14.96	15.45	2,662,203	+0.22(+1.46%)
Feb 13, 2019	15.40	15.61	15.18	15.23	1,659,933	-0.05(-0.35%)
Feb 12, 2019	15.09	15.54	15.09	15.28	2,297,196	+0.36(+2.39%)
Feb 11, 2019	14.83	15.02	14.60	14.93	1,965,336	+0.13(+0.91%)
Feb 08, 2019	14.97	15.08	14.40	14.79	1,640,828	-0.34(-2.24%)
Feb 07, 2019	15.57	15.63	14.92	15.13	1,913,889	-0.63(-4.02%)
Feb 06, 2019	15.94	16.04	15.72	15.76	939,091	-0.15(-0.95%)
Feb 05, 2019	15.85	16.00	15.72	15.92	983,493	+0.07(+0.45%)
Feb 04, 2019	15.99	15.99	15.68	15.84	1,647,395	-0.14(-0.89%)
Feb 01, 2019	15.70	16.01	15.58	15.99	1,472,455	+0.26(+1.65%)
Jan 31, 2019	15.90	15.93	15.66	15.73	1,566,630	-0.18(-1.12%)
Jan 30, 2019	15.75	15.91	15.41	15.91	2,618,595	+0.22(+1.42%)
Jan 29, 2019	15.71	16.00	15.59	15.68	1,976,097	+0.12(+0.80%)
Jan 28, 2019	15.62	15.79	15.43	15.56	2,605,894	-0.31(-1.97%)
Jan 25, 2019	15.66	15.93	15.56	15.87	1,358,525	+0.45(+2.89%)
Jan 24, 2019	15.09	15.49	15.07	15.43	1,309,219	+0.35(+2.31%)
Jan 23, 2019	15.48	15.56	14.96	15.08	1,857,466	-0.37(-2.37%)
Jan 22, 2019	15.52	15.87	15.33	15.44	2,229,549	-0.41(-2.59%)
Jan 18, 2019	15.48	15.87	15.40	15.85	3,227,997	+0.55(+3.62%)
Jan 17, 2019	14.93	15.32	14.84	15.30	1,806,083	+0.28(+1.84%)
Jan 16, 2019	14.74	15.23	14.74	15.02	1,979,781	+0.22(+1.51%)
Jan 15, 2019	14.81	15.38	14.38	14.80	2,413,491	+0.16(+1.10%)
Jan 14, 2019	14.18	14.76	14.00	14.64	2,379,594	+0.40(+2.82%)
Jan 11, 2019	14.56	14.68	14.03	14.24	1,540,566	-0.25(-1.73%)
Jan 10, 2019	14.26	14.51	14.11	14.49	2,047,816	+0.14(+1.00%)
Jan 09, 2019	14.08	14.50	13.93	14.35	1,647,068	+0.37(+2.68%)
Jan 08, 2019	13.93	14.08	13.67	13.97	2,044,402	+0.33(+2.42%)
Jan 07, 2019	13.27	13.76	12.95	13.64	3,173,942	+0.40(+3.03%)
Jan 04, 2019	12.71	13.28	12.47	13.24	2,071,340	+1.10(+9.04%)
Jan 03, 2019	12.33	12.62	11.93	12.14	1,465,596	-0.22(-1.80%)