Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	11.68	11.72	11.55	11.61	2,179,724	-0.07(-0.56%)
Nov 29, 2012	11.65	11.73	11.50	11.68	2,093,602	+0.19(+1.64%)
Nov 28, 2012	11.26	11.51	11.15	11.49	1,543,016	+0.17(+1.52%)
Nov 27, 2012	11.34	11.56	11.31	11.32	2,261,614	-0.02(-0.14%)
Nov 26, 2012	11.32	11.50	11.27	11.33	1,686,969	-0.09(-0.79%)
Nov 23, 2012	11.28	11.48	11.23	11.42	615,234	+0.22(+1.97%)
Nov 21, 2012	11.14	11.31	11.14	11.20	1,546,644	+0.12(+1.11%)
Nov 20, 2012	10.93	11.19	10.90	11.08	2,252,768	+0.10(+0.89%)
Nov 19, 2012	10.86	10.98	10.85	10.98	2,795,852	+0.36(+3.39%)
Nov 16, 2012	10.61	10.69	10.40	10.62	3,712,995	-0.04(-0.38%)
Nov 15, 2012	10.85	11.00	10.64	10.66	2,754,304	-0.19(-1.74%)
Nov 14, 2012	11.04	11.06	10.80	10.85	3,341,230	-0.18(-1.63%)
Nov 13, 2012	10.90	11.17	10.89	11.03	2,400,340	+0.03(+0.30%)
Nov 12, 2012	11.09	11.14	10.98	11.00	1,198,865	+0.00(+0.00%)
Nov 09, 2012	10.85	11.28	10.85	11.00	2,525,312	+0.03(+0.30%)
Nov 08, 2012	11.37	11.46	10.96	10.96	4,083,075	-0.41(-3.60%)
Nov 07, 2012	11.54	11.55	11.29	11.37	2,926,909	-0.37(-3.14%)
Nov 06, 2012	11.59	11.79	11.53	11.74	2,568,949	+0.21(+1.84%)
Nov 05, 2012	11.32	11.57	11.30	11.53	2,695,975	+0.19(+1.65%)
Nov 02, 2012	11.47	11.47	11.18	11.34	2,962,239	-0.04(-0.36%)
Nov 01, 2012	10.80	11.49	10.75	11.38	5,363,155	+0.64(+6.00%)
Oct 31, 2012	10.51	10.75	10.51	10.74	3,915,471	+0.23(+2.17%)
Oct 26, 2012	10.40	10.51	10.51	10.51	8,331,588	-0.27(-2.50%)
Oct 25, 2012	10.58	10.89	10.44	10.78	3,517,420	+0.33(+3.12%)
Oct 24, 2012	10.54	10.62	10.35	10.45	1,648,988	+0.01(+0.08%)
Oct 23, 2012	10.49	10.49	10.25	10.44	2,518,619	-0.08(-0.78%)
Oct 19, 2012	10.71	10.84	10.45	10.53	2,268,047	-0.32(-2.93%)
Oct 18, 2012	10.75	10.93	10.71	10.84	1,743,274	+0.04(+0.38%)
Oct 17, 2012	10.61	10.81	10.54	10.80	1,309,439	+0.22(+2.08%)
Oct 16, 2012	10.38	10.59	10.31	10.58	1,083,274	+0.27(+2.61%)
Oct 15, 2012	10.35	10.40	10.19	10.31	2,393,368	-0.01(-0.08%)
Oct 12, 2012	10.32	10.40	10.22	10.32	1,438,191	-0.01(-0.08%)
Oct 11, 2012	10.31	10.41	10.22	10.33	2,068,663	+0.18(+1.77%)
Oct 10, 2012	10.38	10.42	10.08	10.15	4,189,616	-0.42(-3.94%)
Oct 09, 2012	10.60	10.65	10.54	10.57	2,010,249	-0.05(-0.46%)
Oct 08, 2012	10.56	10.67	10.53	10.62	1,755,817	-0.06(-0.54%)
Oct 05, 2012	10.78	10.93	10.62	10.67	2,455,593	-0.02(-0.15%)
Oct 04, 2012	10.37	10.69	10.19	10.69	4,456,547	+0.37(+3.56%)
Oct 03, 2012	10.24	10.42	10.10	10.32	2,656,090	+0.11(+1.12%)
Oct 02, 2012	10.17	10.24	9.898	10.21	4,061,456	+0.11(+1.13%)
Oct 01, 2012	10.13	10.30	10.02	10.09	3,494,151	+0.06(+0.57%)
Sep 28, 2012	9.987	10.19	9.938	10.04	3,006,586	-0.04(-0.40%)
Sep 27, 2012	10.12	10.20	10.000	10.08	2,174,676	+0.02(+0.16%)
Sep 26, 2012	10.14	10.23	10.00	10.06	2,379,186	-0.11(-1.04%)
Sep 25, 2012	10.82	10.84	10.17	10.17	2,939,040	-0.57(-5.32%)
Sep 24, 2012	10.88	10.88	10.67	10.74	2,404,413	-0.24(-2.23%)
Sep 21, 2012	11.12	11.15	10.92	10.98	3,248,168	+0.08(+0.75%)
Sep 20, 2012	10.71	10.93	10.51	10.90	2,910,897	+0.03(+0.30%)
Sep 19, 2012	10.98	11.06	10.85	10.87	4,199,885	-0.21(-1.91%)
Sep 18, 2012	11.20	11.28	10.85	11.08	2,266,774	-0.17(-1.52%)
Sep 17, 2012	11.47	11.53	11.15	11.25	1,785,380	-0.33(-2.89%)
Sep 14, 2012	11.37	11.61	11.14	11.59	3,876,447	+0.24(+2.16%)
Sep 13, 2012	11.38	11.44	10.96	11.34	4,459,291	-0.01(-0.07%)
Sep 12, 2012	11.66	11.75	11.30	11.35	2,830,824	-0.35(-3.00%)
Sep 11, 2012	11.55	11.73	11.50	11.70	1,559,940	+0.21(+1.85%)
Sep 10, 2012	11.74	11.83	11.49	11.49	1,807,466	-0.33(-2.83%)
Sep 07, 2012	11.65	11.83	11.62	11.82	1,919,993	+0.24(+2.04%)
Sep 06, 2012	11.30	11.64	11.19	11.59	2,013,167	+0.42(+3.72%)
Sep 05, 2012	11.15	11.24	11.02	11.17	1,110,715	+0.05(+0.44%)

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.