Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	0.5328	0.6055	0.5086	0.5974	585,555	+0.07(+13.85%)
Dec 30, 2008	0.5328	0.5732	0.4993	0.5248	423,563	+0.00(+0.00%)
Dec 29, 2008	0.5974	0.6136	0.5086	0.5248	2,610,033	-0.06(-10.96%)
Dec 26, 2008	0.6055	0.6055	0.5248	0.5894	445,493	+0.02(+2.82%)
Dec 24, 2008	0.5813	0.5894	0.5409	0.5732	184,756	+0.02(+2.90%)
Dec 23, 2008	0.5409	0.6007	0.5248	0.5571	637,733	+0.02(+2.98%)
Dec 22, 2008	0.5571	0.6055	0.4844	0.5409	2,563,514	-0.02(-4.29%)
Dec 19, 2008	0.6055	0.6297	0.5248	0.5651	1,241,741	+0.06(+11.11%)
Dec 18, 2008	0.5732	0.6055	0.4691	0.5086	1,795,079	-0.06(-11.27%)
Dec 17, 2008	0.6136	0.6136	0.5571	0.5732	1,144,738	-0.02(-4.05%)
Dec 16, 2008	0.5894	0.6297	0.5722	0.5974	774,481	+0.04(+7.25%)
Dec 15, 2008	0.6943	0.6943	0.5571	0.5571	1,124,688	-0.09(-13.75%)
Dec 12, 2008	0.5974	0.7266	0.5571	0.6459	1,138,304	+0.04(+6.67%)
Dec 11, 2008	0.8558	0.8638	0.6055	0.6055	831,371	-0.27(-30.56%)
Dec 10, 2008	0.8558	0.9284	0.7993	0.8719	836,829	+0.03(+3.85%)
Dec 09, 2008	1.033	1.033	0.8235	0.8396	829,363	-0.21(-20.00%)
Dec 08, 2008	0.7185	1.050	0.7185	1.050	1,025,830	+0.36(+52.94%)
Dec 05, 2008	0.6378	0.6862	0.6055	0.6862	245,036	+0.05(+7.59%)
Dec 04, 2008	0.6459	0.7670	0.6216	0.6378	253,787	-0.06(-8.14%)
Dec 03, 2008	0.6620	0.7266	0.6057	0.6943	440,979	+0.02(+2.38%)
Dec 02, 2008	0.6458	0.7024	0.6136	0.6782	408,644	+0.05(+7.69%)
Dec 01, 2008	0.7266	0.7508	0.6297	0.6297	964,391	-0.14(-17.89%)
Nov 28, 2008	0.7427	0.8047	0.5732	0.7670	376,066	+0.01(+1.06%)
Nov 26, 2008	0.6216	0.7911	0.5086	0.7589	1,009,140	+0.10(+14.63%)
Nov 25, 2008	0.6459	0.7427	0.5328	0.6620	2,380,497	+0.11(+20.59%)
Nov 24, 2008	0.4279	0.5651	0.4279	0.5490	1,150,257	+0.14(+33.33%)
Nov 21, 2008	0.4037	0.4683	0.3633	0.4117	1,619,670	+0.00(+0.00%)
Nov 20, 2008	0.3310	0.5086	0.2745	0.4117	5,610,123	+0.09(+27.50%)
Nov 19, 2008	0.5732	0.5732	0.3229	0.3229	1,151,816	-0.25(-43.66%)
Nov 18, 2008	0.7266	0.7266	0.5167	0.5732	1,564,534	-0.15(-20.22%)
Nov 17, 2008	0.8316	0.8477	0.7105	0.7185	695,604	-0.13(-15.24%)
Nov 14, 2008	0.9446	0.9446	0.8477	0.8477	583,043	-0.12(-12.50%)
Nov 13, 2008	0.9446	0.9849	0.9284	0.9688	1,019,867	+0.04(+4.35%)
Nov 12, 2008	1.074	1.114	0.9264	0.9284	1,149,272	-0.12(-11.54%)
Nov 11, 2008	1.098	1.098	1.025	1.050	672,937	-0.07(-6.47%)
Nov 10, 2008	1.332	1.332	1.114	1.122	1,389,691	-0.17(-13.13%)
Nov 07, 2008	1.413	1.413	1.219	1.292	693,129	-0.08(-5.88%)
Nov 06, 2008	1.300	1.429	1.203	1.372	702,909	-0.15(-10.05%)
Nov 05, 2008	1.736	1.808	1.308	1.526	707,947	-0.27(-15.25%)
Nov 04, 2008	1.905	1.913	1.655	1.800	477,697	+0.11(+6.70%)
Nov 03, 2008	1.808	1.857	1.655	1.687	1,170,217	+0.15(+10.00%)
Oct 31, 2008	1.300	1.574	1.292	1.534	1,043,312	+0.23(+18.01%)
Oct 30, 2008	1.259	1.340	1.146	1.300	522,982	+0.08(+6.62%)
Oct 29, 2008	1.259	1.332	1.211	1.219	654,266	-0.01(-0.66%)
Oct 28, 2008	1.041	1.429	1.041	1.227	4,685,189	+0.21(+20.64%)
Oct 27, 2008	1.171	1.276	1.017	1.017	1,358,752	-0.17(-14.29%)
Oct 24, 2008	1.114	1.332	1.090	1.187	1,659,747	-0.05(-3.92%)
Oct 23, 2008	1.752	1.800	1.219	1.235	3,399,934	-0.49(-28.50%)
Oct 22, 2008	2.051	2.123	1.647	1.728	1,761,232	-0.36(-17.37%)
Oct 21, 2008	2.422	2.422	2.059	2.091	4,673,138	-0.34(-13.95%)
Oct 20, 2008	2.438	2.535	2.398	2.430	960,622	-0.02(-0.66%)
Oct 17, 2008	2.648	2.648	2.430	2.446	830,893	-0.38(-13.43%)
Oct 16, 2008	2.600	2.826	2.333	2.826	884,854	+0.24(+9.38%)
Oct 15, 2008	2.963	2.971	2.583	2.583	1,391,518	-0.43(-14.21%)
Oct 14, 2008	3.027	3.084	2.777	3.011	763,592	+0.02(+0.81%)
Oct 13, 2008	2.874	2.987	2.777	2.987	984,641	+0.28(+10.45%)
Oct 10, 2008	2.632	2.923	2.406	2.705	1,683,633	+0.00(+0.00%)
Oct 09, 2008	2.721	2.939	2.664	2.705	1,314,360	+0.02(+0.60%)
Oct 08, 2008	2.801	3.011	2.470	2.688	3,309,947	-0.19(-6.46%)
Oct 07, 2008	3.213	3.229	2.834	2.874	1,205,084	-0.28(-8.95%)
Oct 06, 2008	3.270	3.278	3.044	3.157	1,495,181	-0.19(-5.78%)
Oct 03, 2008	3.254	3.512	3.205	3.350	974,206	+0.15(+4.53%)
Oct 02, 2008	3.585	3.585	3.205	3.205	644,202	-0.41(-11.38%)

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.