Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.76	15.94	15.57	15.58	2,303,859	-0.29(-1.82%)
May 30, 2013	15.87	16.04	15.72	15.87	1,685,901	+0.09(+0.57%)
May 29, 2013	15.72	15.88	15.60	15.77	1,853,972	-0.07(-0.42%)
May 28, 2013	15.58	16.05	15.53	15.84	4,420,075	+0.57(+3.72%)
May 24, 2013	15.01	15.39	14.96	15.27	2,224,604	+0.11(+0.71%)
May 23, 2013	15.01	15.24	14.89	15.17	2,389,560	-0.09(-0.59%)
May 22, 2013	15.31	15.59	15.19	15.26	3,678,240	-0.04(-0.27%)
May 21, 2013	15.15	15.40	15.15	15.30	1,719,782	+0.10(+0.65%)
May 20, 2013	14.92	15.40	14.86	15.20	3,437,910	+0.26(+1.76%)
May 17, 2013	14.47	15.02	14.47	14.94	2,638,701	+0.59(+4.13%)
May 16, 2013	14.52	14.80	14.34	14.34	2,798,358	-0.28(-1.91%)
May 15, 2013	14.56	14.74	14.53	14.62	1,133,113	+0.30(+2.13%)
May 13, 2013	14.33	14.34	14.12	14.32	1,218,152	-0.02(-0.12%)
May 10, 2013	14.33	14.44	14.19	14.33	1,485,600	+0.06(+0.40%)
May 09, 2013	14.42	14.54	14.24	14.28	1,406,921	-0.12(-0.86%)
May 08, 2013	14.38	14.57	14.23	14.40	2,053,551	+0.01(+0.06%)
May 07, 2013	14.48	14.52	14.29	14.39	4,551,382	-0.02(-0.11%)
May 06, 2013	14.36	14.46	14.24	14.41	2,296,642	+0.05(+0.34%)
May 03, 2013	14.19	14.57	13.89	14.36	2,676,273	+0.47(+3.37%)
May 02, 2013	13.72	13.98	13.69	13.89	2,616,983	+0.26(+1.93%)
May 01, 2013	14.09	14.23	13.63	13.63	3,441,043	-0.53(-3.77%)
Apr 30, 2013	13.90	14.19	13.79	14.16	2,041,727	+0.30(+2.13%)
Apr 29, 2013	13.86	13.98	13.74	13.87	2,078,925	+0.08(+0.60%)
Apr 26, 2013	13.79	13.83	13.53	13.78	4,573,612	-0.04(-0.30%)
Apr 25, 2013	13.37	13.88	13.29	13.83	10,677,670	-0.38(-2.66%)
Apr 24, 2013	13.77	14.22	13.75	14.20	2,690,281	+0.47(+3.41%)
Apr 23, 2013	13.51	13.80	13.48	13.73	3,522,224	+0.34(+2.51%)
Apr 22, 2013	13.17	13.55	13.14	13.40	2,793,133	+0.29(+2.19%)
Apr 19, 2013	12.96	13.12	12.81	13.11	1,805,832	+0.24(+1.85%)
Apr 18, 2013	13.00	13.07	12.73	12.87	2,407,323	-0.10(-0.76%)
Apr 17, 2013	13.24	13.26	12.78	12.97	2,692,832	-0.40(-3.01%)
Apr 16, 2013	13.34	13.46	13.06	13.37	2,200,962	+0.22(+1.68%)
Apr 15, 2013	13.73	13.77	13.06	13.15	2,472,804	-0.74(-5.32%)
Apr 12, 2013	13.86	14.02	13.74	13.89	1,253,771	-0.08(-0.59%)
Apr 11, 2013	13.90	14.01	13.87	13.97	1,292,726	+0.09(+0.65%)
Apr 10, 2013	13.64	13.95	13.37	13.88	4,580,188	+0.28(+2.05%)
Apr 09, 2013	13.52	13.72	13.46	13.60	1,927,069	+0.11(+0.85%)
Apr 08, 2013	13.47	13.50	13.20	13.49	2,171,454	+0.07(+0.55%)
Apr 05, 2013	13.12	13.41	13.07	13.41	3,795,721	+0.00(+0.00%)
Apr 04, 2013	13.64	13.74	13.32	13.41	3,382,356	-0.22(-1.63%)
Apr 03, 2013	14.10	14.14	13.58	13.64	3,503,907	-0.46(-3.26%)
Apr 02, 2013	14.61	14.68	14.05	14.10	2,443,567	-0.40(-2.77%)
Apr 01, 2013	14.65	14.70	14.45	14.50	2,241,531	-0.14(-0.95%)
Mar 28, 2013	14.93	14.97	14.56	14.64	2,170,150	-0.25(-1.71%)
Mar 27, 2013	14.68	14.90	14.65	14.89	2,110,044	+0.11(+0.78%)
Mar 26, 2013	14.58	14.84	14.47	14.78	2,656,665	+0.29(+1.98%)
Mar 25, 2013	14.51	14.63	14.37	14.49	1,698,207	+0.07(+0.46%)
Mar 22, 2013	14.62	14.69	14.29	14.42	1,842,847	-0.07(-0.51%)
Mar 21, 2013	14.61	14.71	14.47	14.50	1,467,442	-0.25(-1.67%)
Mar 20, 2013	14.66	14.83	14.61	14.74	1,199,186	+0.18(+1.24%)
Mar 19, 2013	14.70	14.84	14.46	14.56	1,998,462	-0.11(-0.73%)
Mar 18, 2013	14.62	14.81	14.54	14.67	2,047,876	-0.23(-1.54%)
Mar 15, 2013	14.83	14.93	14.68	14.90	2,294,098	+0.07(+0.44%)
Mar 14, 2013	14.74	14.84	14.70	14.84	2,379,521	+0.12(+0.78%)
Mar 13, 2013	14.55	14.72	14.53	14.72	1,354,831	+0.15(+1.01%)
Mar 12, 2013	14.58	14.63	14.49	14.57	1,400,486	-0.01(-0.06%)
Mar 11, 2013	14.44	14.71	14.42	14.58	1,916,689	+0.07(+0.51%)
Mar 08, 2013	14.47	14.56	14.39	14.51	1,498,458	+0.16(+1.14%)
Mar 07, 2013	14.35	14.47	14.29	14.34	2,049,800	+0.06(+0.40%)
Mar 06, 2013	14.20	14.34	14.06	14.29	2,031,733	+0.20(+1.39%)
Mar 05, 2013	13.90	14.12	13.90	14.09	2,058,271	+0.35(+2.56%)
Mar 04, 2013	13.68	13.83	13.59	13.74	1,657,599	-0.02(-0.18%)

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.