Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.53	11.83	11.43	11.52	2,648,067	-0.02(-0.21%)
Oct 28, 2010	11.29	11.66	11.18	11.55	4,670,800	+0.42(+3.80%)
Oct 27, 2010	11.14	11.34	10.91	11.12	2,760,288	-0.10(-0.87%)
Oct 25, 2010	11.27	11.38	11.15	11.22	2,225,099	+0.07(+0.66%)
Oct 22, 2010	11.06	11.21	10.94	11.15	2,201,203	+0.16(+1.48%)
Oct 21, 2010	10.91	11.14	10.66	10.99	2,569,487	+0.15(+1.43%)
Oct 20, 2010	10.71	10.99	10.63	10.83	2,153,182	+0.22(+2.07%)
Oct 19, 2010	10.64	10.88	10.41	10.61	3,039,069	-0.27(-2.47%)
Oct 18, 2010	11.11	11.11	10.71	10.88	1,876,288	-0.13(-1.18%)
Oct 15, 2010	11.07	11.14	10.75	11.01	2,566,328	+0.08(+0.74%)
Oct 14, 2010	10.95	11.09	10.81	10.93	1,505,124	-0.02(-0.15%)
Oct 13, 2010	10.94	11.08	10.72	10.95	3,278,157	+0.19(+1.74%)
Oct 12, 2010	10.68	10.89	10.51	10.76	2,799,523	+0.02(+0.15%)
Oct 11, 2010	10.82	10.83	10.63	10.74	1,445,675	-0.08(-0.75%)
Oct 08, 2010	10.82	10.89	10.38	10.82	3,146,898	+0.46(+4.47%)
Oct 07, 2010	10.58	10.58	10.21	10.36	3,406	-0.14(-1.32%)
Oct 06, 2010	10.42	10.59	10.37	10.50	2,295,976	+0.03(+0.31%)
Oct 05, 2010	10.08	10.54	10.07	10.47	9,846	+0.58(+5.84%)
Oct 04, 2010	10.15	10.21	9.807	9.888	1,931,239	-0.29(-2.88%)
Oct 01, 2010	10.18	10.20	9.921	10.18	4,236,869	+0.16(+1.62%)
Sep 30, 2010	10.02	10.40	9.969	10.02	32,643	-0.15(-1.52%)
Sep 29, 2010	9.961	10.23	9.929	10.17	3,385,208	+0.14(+1.38%)
Sep 28, 2010	9.904	10.09	9.595	10.03	2,289	+0.20(+1.98%)
Sep 27, 2010	9.807	9.978	9.717	9.839	2,063,923	-0.01(-0.08%)
Sep 24, 2010	9.604	9.896	9.547	9.847	3,550,812	+0.47(+5.03%)
Sep 23, 2010	9.376	9.726	9.311	9.376	186,913	-0.15(-1.62%)
Sep 22, 2010	9.449	9.726	9.384	9.530	2,629,088	+0.02(+0.26%)
Sep 21, 2010	9.482	9.726	9.400	9.506	3,835,043	+0.05(+0.52%)
Sep 20, 2010	9.091	9.473	8.953	9.457	3,147,781	+0.44(+4.87%)
Sep 17, 2010	9.018	9.120	8.864	9.018	3,404,657	+0.11(+1.28%)
Sep 15, 2010	8.481	8.953	8.441	8.904	3,053,361	+0.35(+4.09%)
Sep 14, 2010	8.506	8.644	8.489	8.555	3,198,558	+0.02(+0.29%)
Sep 13, 2010	8.530	8.611	8.416	8.530	2,971,281	+0.20(+2.34%)
Sep 10, 2010	8.351	8.473	8.221	8.335	2,127,331	+0.02(+0.20%)
Sep 09, 2010	8.742	8.864	8.229	8.319	4,074,915	-0.18(-2.11%)
Sep 08, 2010	8.636	8.677	8.351	8.498	2,111	-0.32(-3.60%)
Sep 07, 2010	9.140	9.148	8.782	8.815	9,066	-0.33(-3.64%)
Sep 03, 2010	9.262	9.473	9.011	9.148	3,233,263	+0.13(+1.44%)
Sep 02, 2010	8.815	9.107	8.815	9.018	2,819	+0.26(+2.97%)
Sep 01, 2010	8.611	8.774	8.368	8.758	4,870,662	+0.39(+4.66%)
Aug 31, 2010	8.359	8.522	8.132	8.368	16,478	+0.09(+1.08%)
Aug 30, 2010	8.620	8.644	8.278	8.278	1,815,479	-0.40(-4.59%)
Aug 27, 2010	8.189	8.742	8.140	8.677	2,941,659	+0.37(+4.51%)
Aug 26, 2010	8.668	8.888	8.286	8.302	2,382,653	-0.27(-3.13%)
Aug 25, 2010	8.270	8.644	8.059	8.571	3,760	+0.15(+1.84%)
Aug 24, 2010	8.351	8.738	8.278	8.416	15,277	-0.26(-3.00%)
Aug 23, 2010	8.977	9.059	8.652	8.677	2,081,950	-0.20(-2.29%)
Aug 20, 2010	8.872	8.904	8.628	8.880	1,832,741	-0.03(-0.36%)
Aug 19, 2010	9.262	9.368	8.839	8.912	10,557	-0.41(-4.36%)
Aug 18, 2010	9.319	9.465	9.156	9.319	58,861	+0.02(+0.17%)
Aug 17, 2010	9.213	9.604	9.132	9.303	11,691	+0.28(+3.06%)
Aug 16, 2010	8.912	9.181	8.807	9.026	1,568,919	+0.00(+0.00%)
Aug 13, 2010	9.026	9.238	8.929	9.026	1,620,265	-0.12(-1.33%)
Aug 12, 2010	8.969	9.400	8.798	9.148	2,598,206	-0.03(-0.35%)
Aug 11, 2010	9.482	9.482	9.075	9.181	23,761	-0.67(-6.77%)
Aug 10, 2010	9.913	10.03	9.701	9.847	7,020	-0.27(-2.65%)
Aug 09, 2010	10.30	10.40	10.03	10.12	2,938,872	-0.10(-0.96%)
Aug 06, 2010	10.21	10.26	9.856	10.21	2,403,942	-0.11(-1.10%)
Aug 05, 2010	9.953	10.40	9.945	10.33	2,767,750	+0.11(+1.12%)
Aug 04, 2010	10.09	10.28	9.969	10.21	1,440	+0.20(+2.03%)
Aug 03, 2010	10.05	10.12	9.823	10.01	2,184	-0.17(-1.68%)

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.