Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.771	4.828	4.343	4.569	11,673,006	-0.26(-5.35%)
Oct 29, 2009	4.715	4.961	4.489	4.828	7,889,501	+0.19(+4.18%)
Oct 28, 2009	5.143	5.240	4.513	4.634	9,058,339	-0.61(-11.69%)
Oct 27, 2009	5.514	5.563	5.215	5.248	5,674,979	-0.25(-4.55%)
Oct 26, 2009	5.667	5.772	5.296	5.498	3,802,366	-0.16(-2.85%)
Oct 23, 2009	5.651	5.659	5.530	5.659	4,368,934	-0.19(-3.18%)
Oct 22, 2009	5.724	5.958	5.571	5.845	2,838,279	+0.12(+2.12%)
Oct 21, 2009	5.579	5.998	5.538	5.724	6,545,356	+0.10(+1.72%)
Oct 20, 2009	5.530	5.692	5.514	5.627	3,275,433	+0.04(+0.72%)
Oct 19, 2009	5.466	5.692	5.466	5.587	3,535,121	+0.14(+2.52%)
Oct 16, 2009	5.772	5.772	5.441	5.449	3,834,445	-0.37(-6.38%)
Oct 15, 2009	5.643	5.934	5.635	5.821	2,994,728	+0.09(+1.55%)
Oct 14, 2009	5.667	5.740	5.651	5.732	2,045,111	+0.18(+3.20%)
Oct 13, 2009	5.651	5.659	5.451	5.554	2,500,425	-0.09(-1.57%)
Oct 12, 2009	5.667	5.764	5.530	5.643	2,349,776	+0.03(+0.58%)
Oct 09, 2009	5.554	5.756	5.409	5.611	2,680,640	+0.06(+1.02%)
Oct 08, 2009	5.530	5.708	5.377	5.554	3,548,647	+0.11(+2.08%)
Oct 07, 2009	5.401	5.611	5.296	5.441	2,259,019	+0.02(+0.30%)
Oct 06, 2009	5.199	5.563	5.135	5.425	5,364,380	+0.30(+5.83%)
Oct 05, 2009	4.941	5.159	4.941	5.127	2,420,157	+0.24(+4.96%)
Oct 02, 2009	4.917	5.070	4.707	4.884	4,117,433	-0.20(-3.97%)
Oct 01, 2009	5.490	5.522	4.973	5.086	5,120,476	-0.41(-7.49%)
Sep 30, 2009	5.361	5.700	5.114	5.498	9,348,735	+0.24(+4.61%)
Sep 29, 2009	5.385	5.482	5.207	5.256	5,040,315	-0.20(-3.70%)
Sep 28, 2009	5.571	5.651	5.369	5.458	7,356,534	+0.01(+0.15%)
Sep 25, 2009	5.498	5.619	5.409	5.449	5,418,227	-0.06(-1.17%)
Sep 24, 2009	5.748	5.837	5.369	5.514	34,935,708	-0.18(-3.12%)
Sep 23, 2009	5.789	5.885	5.490	5.692	4,558,338	-0.06(-1.12%)
Sep 22, 2009	4.763	6.007	4.699	5.756	8,878,972	+1.11(+24.00%)
Sep 21, 2009	4.941	4.941	4.521	4.642	2,052,232	-0.40(-7.85%)
Sep 18, 2009	5.038	5.086	4.917	5.038	1,625,061	+0.05(+0.97%)
Sep 17, 2009	5.232	5.449	4.860	4.989	1,654,175	-0.17(-3.29%)
Sep 16, 2009	5.320	5.377	5.127	5.159	1,890,394	-0.06(-1.23%)
Sep 15, 2009	5.022	5.441	5.022	5.223	2,312,940	+0.23(+4.69%)
Sep 14, 2009	4.416	5.215	4.416	4.989	2,527,506	+0.46(+10.16%)
Sep 11, 2009	4.505	4.626	4.400	4.529	2,575,998	+0.20(+4.66%)
Sep 10, 2009	4.271	4.384	4.230	4.327	646,707	+0.06(+1.32%)
Sep 09, 2009	4.061	4.319	4.029	4.271	1,506,965	+0.19(+4.75%)
Sep 08, 2009	4.166	4.182	4.004	4.077	1,329,556	-0.02(-0.39%)
Sep 04, 2009	3.859	4.101	3.859	4.093	902,121	+0.16(+4.11%)
Sep 03, 2009	3.811	3.948	3.770	3.932	804,429	+0.17(+4.51%)
Sep 02, 2009	3.907	3.916	3.698	3.762	1,652,662	-0.15(-3.92%)
Sep 01, 2009	4.061	4.319	3.754	3.916	3,448,237	-0.30(-7.22%)
Aug 31, 2009	4.311	4.343	4.077	4.220	2,541,167	-0.19(-4.26%)
Aug 28, 2009	4.691	4.691	4.376	4.408	1,687,518	-0.20(-4.38%)
Aug 27, 2009	4.618	4.618	4.440	4.610	1,449,318	-0.02(-0.52%)
Aug 26, 2009	4.666	4.691	4.521	4.634	2,779,097	-0.03(-0.69%)
Aug 25, 2009	4.448	4.747	4.424	4.666	2,618,834	+0.27(+6.25%)
Aug 24, 2009	4.650	4.707	4.158	4.392	3,738,622	-0.22(-4.73%)
Aug 21, 2009	4.529	4.723	4.529	4.610	3,062,995	+0.07(+1.60%)
Aug 20, 2009	4.271	4.586	4.230	4.537	4,861,816	+0.40(+9.55%)
Aug 19, 2009	3.585	4.230	3.552	4.142	5,514,720	+0.41(+11.04%)
Aug 18, 2009	3.455	3.891	3.367	3.730	3,410,087	+0.35(+10.27%)
Aug 17, 2009	3.488	3.544	3.270	3.383	1,887,536	-0.23(-6.48%)
Aug 14, 2009	3.714	3.762	3.350	3.617	2,633,513	-0.11(-3.03%)
Aug 13, 2009	3.988	4.004	3.692	3.730	2,386,105	-0.19(-4.74%)
Aug 12, 2009	3.754	4.021	3.714	3.916	2,217,290	+0.16(+4.30%)
Aug 11, 2009	4.045	4.045	3.593	3.754	2,434,870	-0.29(-7.19%)
Aug 10, 2009	3.835	4.230	3.811	4.045	3,910,498	+0.21(+5.47%)
Aug 07, 2009	3.415	3.972	3.245	3.835	5,963,027	+0.61(+18.75%)
Aug 06, 2009	3.988	4.343	3.165	3.229	8,530,084	-0.54(-14.35%)
Aug 05, 2009	3.722	4.101	3.722	3.770	4,419,802	+0.06(+1.52%)
Aug 04, 2009	3.463	3.964	2.947	3.714	4,874,047	+0.23(+6.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.