Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.14	11.19	10.33	10.83	6,972,228	-0.33(-2.99%)
May 30, 2012	11.28	11.40	11.07	11.16	2,793,939	-0.33(-2.83%)
May 29, 2012	11.06	11.51	11.01	11.48	2,332,240	+0.60(+5.53%)
May 25, 2012	11.05	11.07	10.83	10.88	1,687,438	-0.14(-1.25%)
May 24, 2012	11.15	11.18	10.75	11.02	3,716,062	-0.12(-1.09%)
May 23, 2012	10.38	11.36	10.34	11.14	4,892,473	+0.67(+6.36%)
May 22, 2012	10.50	10.70	10.40	10.48	2,363,308	+0.02(+0.15%)
May 21, 2012	10.06	10.49	10.02	10.46	1,762,631	+0.41(+4.13%)
May 18, 2012	10.15	10.23	9.876	10.05	4,048,087	-0.07(-0.72%)
May 17, 2012	10.66	10.67	10.10	10.12	4,466,643	-0.51(-4.82%)
May 16, 2012	10.82	11.05	10.62	10.63	2,985,799	-0.13(-1.21%)
May 15, 2012	11.06	11.18	10.71	10.76	2,964,487	-0.34(-3.07%)
May 14, 2012	11.10	11.32	11.04	11.10	3,366,044	-0.20(-1.73%)
May 11, 2012	11.12	11.59	11.10	11.30	3,233,979	+0.01(+0.07%)
May 10, 2012	11.21	11.50	11.21	11.29	2,798,797	+0.24(+2.13%)
May 09, 2012	11.01	11.21	10.92	11.05	2,962,015	-0.13(-1.16%)
May 08, 2012	10.97	11.20	10.86	11.18	3,653,391	+0.09(+0.80%)
May 07, 2012	11.01	11.27	10.98	11.10	2,286,356	+0.01(+0.07%)
May 04, 2012	11.21	11.23	11.02	11.09	3,837,004	-0.26(-2.28%)
May 03, 2012	11.75	11.77	11.29	11.35	2,922,889	-0.40(-3.45%)
May 02, 2012	11.74	11.80	11.60	11.75	2,525,377	-0.13(-1.09%)
May 01, 2012	11.88	12.21	11.72	11.88	3,172,485	+0.04(+0.34%)
Apr 30, 2012	11.85	11.90	11.59	11.84	4,560,204	-0.05(-0.41%)
Apr 27, 2012	12.01	12.05	11.70	11.89	2,812,954	-0.06(-0.47%)
Apr 26, 2012	12.13	12.17	11.83	11.95	6,321,608	-0.37(-3.02%)
Apr 25, 2012	12.24	12.45	11.86	12.32	8,634,699	+1.06(+9.42%)
Apr 24, 2012	11.22	11.44	11.18	11.26	4,805,449	+0.11(+1.02%)
Apr 23, 2012	11.01	11.18	10.92	11.14	4,742,136	-0.15(-1.29%)
Apr 20, 2012	11.52	11.53	11.29	11.29	4,034,360	-0.11(-0.99%)
Apr 19, 2012	11.67	11.82	11.39	11.40	3,431,176	-0.31(-2.63%)
Apr 18, 2012	11.65	11.83	11.54	11.71	2,839,964	-0.05(-0.41%)
Apr 17, 2012	11.69	11.93	11.61	11.76	2,969,391	+0.23(+1.97%)
Apr 16, 2012	11.63	11.71	11.27	11.53	3,656,062	+0.00(+0.00%)
Apr 13, 2012	11.62	11.69	11.48	11.53	2,800,617	-0.17(-1.45%)
Apr 12, 2012	11.32	11.72	11.22	11.70	6,259,543	+0.41(+3.58%)
Apr 11, 2012	11.68	11.78	11.18	11.30	6,988,807	-0.20(-1.76%)
Apr 10, 2012	11.96	12.06	11.42	11.50	5,121,255	-0.52(-4.31%)
Apr 09, 2012	12.12	12.18	11.95	12.02	2,081,136	-0.36(-2.94%)
Apr 05, 2012	12.43	12.55	12.32	12.38	2,373,114	-0.11(-0.91%)
Apr 04, 2012	12.93	12.94	12.49	12.50	4,028,109	-0.60(-4.58%)
Apr 03, 2012	13.22	13.44	13.05	13.10	3,612,771	-0.12(-0.92%)
Apr 02, 2012	12.52	13.24	12.50	13.22	3,498,782	+0.66(+5.29%)
Mar 30, 2012	12.82	12.82	12.53	12.55	2,320,346	-0.15(-1.15%)
Mar 29, 2012	12.50	12.74	12.32	12.70	2,106,008	+0.02(+0.19%)
Mar 28, 2012	12.99	12.99	12.44	12.67	4,200,478	-0.32(-2.43%)
Mar 27, 2012	13.41	13.46	12.98	12.99	2,102,737	-0.36(-2.73%)
Mar 26, 2012	13.21	13.55	13.14	13.35	3,084,673	+0.30(+2.30%)
Mar 23, 2012	12.93	13.07	12.80	13.05	1,395,153	+0.10(+0.75%)
Mar 22, 2012	12.88	13.01	12.84	12.96	2,351,328	-0.09(-0.68%)
Mar 21, 2012	13.01	13.18	12.96	13.05	1,974,186	+0.09(+0.69%)
Mar 20, 2012	12.96	13.16	12.71	12.96	4,718,292	-0.20(-1.54%)
Mar 19, 2012	13.04	13.28	13.01	13.16	2,325,827	+0.04(+0.31%)
Mar 16, 2012	13.21	13.27	13.03	13.12	3,716,730	+0.11(+0.87%)
Mar 15, 2012	13.09	13.13	12.93	13.01	3,492,380	+0.00(+0.00%)
Mar 14, 2012	13.19	13.35	12.94	13.01	3,562,890	-0.19(-1.41%)
Mar 13, 2012	12.97	13.21	12.92	13.19	4,119,078	+0.40(+3.17%)
Mar 12, 2012	13.24	13.27	12.72	12.79	3,092,756	-0.42(-3.19%)
Mar 09, 2012	12.77	13.35	12.77	13.21	2,952,619	+0.46(+3.62%)
Mar 08, 2012	12.50	12.80	12.50	12.75	2,519,319	+0.39(+3.15%)
Mar 07, 2012	12.35	12.51	12.26	12.36	5,769,061	+0.09(+0.73%)
Mar 06, 2012	12.64	12.64	12.18	12.27	4,400,408	-0.50(-3.92%)
Mar 05, 2012	13.05	13.09	12.70	12.77	4,982,498	-0.30(-2.29%)
Mar 02, 2012	13.19	13.36	13.05	13.07	2,321,204	-0.11(-0.86%)

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.