Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.678	8.702	8.532	8.621	168,354	+0.09(+1.05%)
May 29, 2008	8.377	8.743	8.336	8.532	301,875	+0.05(+0.58%)
May 28, 2008	8.629	8.645	8.418	8.483	502,011	-0.02(-0.29%)
May 27, 2008	8.548	8.629	8.418	8.507	498,815	-0.11(-1.23%)
May 26, 2008	8.645	8.792	8.263	8.613	0	+0.00(+0.00%)
May 23, 2008	8.645	8.792	8.263	8.613	757,649	+0.01(+0.09%)
May 22, 2008	9.353	9.581	8.304	8.605	1,916,400	-0.79(-8.40%)
May 21, 2008	9.605	9.760	9.337	9.394	694,284	-0.20(-2.12%)
May 20, 2008	9.573	9.662	9.532	9.597	534,714	-0.05(-0.51%)
May 19, 2008	9.906	9.939	9.621	9.646	919,664	-0.22(-2.23%)
May 16, 2008	9.987	9.987	9.792	9.865	1,346,419	-0.08(-0.82%)
May 15, 2008	9.890	9.963	9.654	9.947	446,635	+0.06(+0.58%)
May 14, 2008	10.21	10.21	9.792	9.890	677,660	-0.07(-0.73%)
May 13, 2008	9.800	10.29	9.727	9.963	1,344,060	+0.45(+4.70%)
May 12, 2008	9.329	9.556	9.264	9.516	683,870	+0.21(+2.27%)
May 09, 2008	9.190	9.467	9.117	9.304	327,027	+0.09(+0.97%)
May 08, 2008	9.256	9.394	9.077	9.215	692,197	-0.07(-0.70%)
May 07, 2008	9.475	9.597	9.150	9.280	614,321	-0.22(-2.31%)
May 06, 2008	9.743	9.752	9.386	9.499	1,192,558	-0.20(-2.10%)
May 05, 2008	10.04	10.05	9.589	9.703	965,189	-0.23(-2.29%)
May 02, 2008	10.00	10.08	9.874	9.931	866,097	+0.01(+0.08%)
May 01, 2008	9.841	10.02	9.760	9.922	1,166,580	+0.20(+2.01%)
Apr 30, 2008	9.760	10.17	9.727	9.727	1,001,470	-0.11(-1.16%)
Apr 29, 2008	9.133	9.865	9.109	9.841	1,768,411	+0.73(+8.04%)
Apr 28, 2008	8.556	9.272	8.540	9.109	666,131	+0.45(+5.16%)
Apr 25, 2008	8.353	8.743	8.353	8.662	1,619,620	+0.28(+3.40%)
Apr 24, 2008	8.336	8.393	8.174	8.377	747,994	+0.16(+1.98%)
Apr 23, 2008	8.377	8.401	8.214	8.214	260,340	-0.16(-1.94%)
Apr 22, 2008	8.231	8.491	8.133	8.377	282,057	+0.15(+1.78%)
Apr 21, 2008	8.499	8.613	8.231	8.231	570,117	-0.44(-5.07%)
Apr 18, 2008	8.540	8.743	8.454	8.670	366,600	+0.28(+3.39%)
Apr 17, 2008	8.336	8.540	8.312	8.385	602,313	+0.25(+3.10%)
Apr 16, 2008	8.223	8.546	8.133	8.133	282,298	-0.01(-0.10%)
Apr 15, 2008	8.418	8.434	7.800	8.141	997,900	-0.23(-2.72%)
Apr 14, 2008	8.377	8.385	8.255	8.369	109,294	-0.03(-0.39%)
Apr 11, 2008	8.410	8.564	8.223	8.401	292,508	-0.18(-2.09%)
Apr 10, 2008	8.377	8.605	8.174	8.580	230,048	+0.12(+1.44%)
Apr 09, 2008	8.540	8.743	8.336	8.458	320,788	-0.08(-0.95%)
Apr 08, 2008	8.320	8.540	8.214	8.540	408,086	+0.20(+2.44%)
Apr 07, 2008	8.296	8.336	8.255	8.336	269,639	+0.04(+0.49%)
Apr 04, 2008	8.223	8.418	8.141	8.296	473,252	-0.04(-0.49%)
Apr 03, 2008	8.174	8.369	8.133	8.336	927,815	+0.14(+1.69%)
Apr 02, 2008	8.336	8.349	8.024	8.198	460,718	-0.14(-1.66%)
Apr 01, 2008	8.540	8.540	8.133	8.336	408,798	+0.20(+2.50%)
Mar 31, 2008	8.133	8.361	7.897	8.133	277,016	-0.05(-0.60%)
Mar 28, 2008	7.889	8.190	7.775	8.182	2,156,070	+0.21(+2.65%)
Mar 27, 2008	7.645	8.076	7.645	7.970	698,750	+0.37(+4.81%)
Mar 26, 2008	7.726	7.726	7.572	7.604	354,846	-0.06(-0.74%)
Mar 25, 2008	7.474	7.678	7.450	7.661	1,526,653	+0.14(+1.84%)
Mar 24, 2008	7.401	7.572	7.312	7.523	1,483,096	+0.38(+5.35%)
Mar 21, 2008	7.279	7.523	6.913	7.141	341,444	+0.00(+0.00%)
Mar 20, 2008	7.279	7.523	6.913	7.141	341,444	-0.11(-1.57%)
Mar 19, 2008	7.523	8.157	7.003	7.255	379,188	-0.22(-2.94%)
Mar 18, 2008	7.661	7.661	7.003	7.474	789,368	-0.19(-2.44%)
Mar 17, 2008	7.970	8.133	7.238	7.661	294,901	-0.39(-4.85%)
Mar 14, 2008	8.052	8.133	7.970	8.052	24,467	-0.08(-1.00%)
Mar 13, 2008	7.970	8.296	7.930	8.133	72,543	-0.04(-0.50%)
Mar 12, 2008	8.589	8.589	8.011	8.174	98,486	+0.12(+1.52%)
Mar 11, 2008	8.946	9.264	7.824	8.052	611,330	-0.89(-10.00%)
Mar 10, 2008	9.166	9.166	8.727	8.946	60,493	-0.24(-2.65%)
Mar 07, 2008	9.068	9.190	8.345	9.190	108,200	-0.07(-0.70%)
Mar 06, 2008	9.556	9.597	9.101	9.255	200,784	-0.34(-3.56%)
Mar 05, 2008	9.597	9.760	9.556	9.597	111,519	-0.02(-0.25%)
Mar 04, 2008	9.150	9.670	9.150	9.621	47,355	+0.19(+1.98%)

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.