Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.098	1.170	1.033	1.033	1,064,701	-0.06(-5.18%)
Jun 29, 2009	1.090	1.146	0.9848	1.090	1,357,091	+0.00(+0.00%)
Jun 26, 2009	0.9928	1.090	0.9444	1.090	2,312,086	+0.09(+8.87%)
Jun 25, 2009	0.9606	1.001	0.9525	1.001	1,071,601	+0.08(+8.77%)
Jun 24, 2009	0.9686	1.090	0.8960	0.9202	3,078,435	-0.04(-4.20%)
Jun 23, 2009	1.074	1.138	0.9202	0.9606	1,680,496	-0.11(-10.53%)
Jun 22, 2009	1.251	1.251	0.9686	1.074	2,599,747	-0.16(-13.07%)
Jun 19, 2009	1.098	1.354	1.098	1.235	2,074,226	+0.10(+8.51%)
Jun 18, 2009	1.122	1.211	1.082	1.138	666,654	+0.02(+2.17%)
Jun 17, 2009	1.179	1.179	1.033	1.114	1,342,217	-0.06(-4.83%)
Jun 16, 2009	1.292	1.324	1.130	1.170	1,342,471	-0.05(-3.97%)
Jun 15, 2009	1.437	1.437	1.170	1.219	1,600,454	-0.23(-15.64%)
Jun 12, 2009	1.526	1.526	1.413	1.445	1,905,141	-0.04(-2.72%)
Jun 11, 2009	1.534	1.614	1.413	1.485	4,536,082	-0.03(-2.13%)
Jun 10, 2009	1.356	1.687	1.292	1.518	12,646,501	+0.29(+23.68%)
Jun 09, 2009	1.041	1.283	1.025	1.227	5,414,637	+0.20(+19.69%)
Jun 08, 2009	1.057	1.065	1.025	1.025	743,182	-0.02(-2.31%)
Jun 05, 2009	1.090	1.130	1.025	1.049	1,042,067	-0.01(-0.76%)
Jun 04, 2009	1.017	1.065	1.017	1.057	681,778	+0.04(+3.97%)
Jun 03, 2009	1.009	1.043	1.001	1.017	988,617	-0.03(-3.08%)
Jun 02, 2009	1.065	1.082	1.009	1.049	1,338,875	-0.02(-2.26%)
Jun 01, 2009	1.090	1.098	1.017	1.074	1,444,074	+0.02(+1.53%)
May 29, 2009	1.138	1.138	1.017	1.057	1,114,897	-0.07(-6.43%)
May 28, 2009	1.130	1.162	1.074	1.130	478,677	+0.00(+0.00%)
May 27, 2009	1.114	1.170	1.090	1.130	697,754	-0.02(-1.41%)
May 26, 2009	1.065	1.170	1.009	1.146	773,548	+0.06(+5.97%)
May 22, 2009	1.122	1.211	1.082	1.082	614,711	-0.04(-3.60%)
May 21, 2009	1.275	1.292	0.9525	1.122	2,656,552	-0.16(-12.58%)
May 20, 2009	1.308	1.413	1.211	1.283	850,689	-0.04(-3.05%)
May 19, 2009	1.356	1.413	1.300	1.324	1,005,657	+0.02(+1.86%)
May 18, 2009	1.203	1.300	1.195	1.300	592,406	+0.13(+11.03%)
May 15, 2009	1.267	1.340	1.154	1.170	753,040	-0.09(-7.05%)
May 14, 2009	1.292	1.372	1.009	1.259	1,299,400	+0.10(+9.09%)
May 13, 2009	1.267	1.372	1.082	1.154	1,908,881	-0.27(-19.21%)
May 12, 2009	1.582	1.622	1.275	1.429	2,471,905	-0.20(-12.38%)
May 11, 2009	1.622	1.840	1.534	1.631	2,264,201	-0.18(-9.82%)
May 08, 2009	1.453	2.018	1.332	1.808	4,184,215	+0.44(+32.54%)
May 07, 2009	1.735	1.921	1.082	1.364	4,929,875	-0.23(-14.65%)
May 06, 2009	1.324	1.663	1.324	1.598	5,773,925	+0.41(+34.69%)
May 05, 2009	0.7023	1.227	0.7023	1.187	5,044,554	+0.48(+67.05%)
May 04, 2009	0.6215	0.7103	0.5973	0.7103	1,369,558	+0.12(+20.55%)
May 01, 2009	0.6377	0.6377	0.5570	0.5893	1,589,220	-0.05(-7.59%)
Apr 30, 2009	0.5893	0.6377	0.5570	0.6377	1,875,697	+0.05(+8.22%)
Apr 29, 2009	0.5570	0.5893	0.5247	0.5893	2,996,934	+0.03(+5.80%)
Apr 28, 2009	0.5570	0.5570	0.5408	0.5570	302,534	-0.01(-1.43%)
Apr 27, 2009	0.5893	0.6054	0.5408	0.5650	537,114	-0.02(-4.11%)
Apr 24, 2009	0.5893	0.6619	0.5650	0.5893	882,274	+0.03(+5.80%)
Apr 23, 2009	0.6135	0.6538	0.5208	0.5570	1,553,836	-0.09(-13.75%)
Apr 22, 2009	0.6538	0.6780	0.6215	0.6458	470,421	-0.02(-2.44%)
Apr 21, 2009	0.6054	0.6619	0.5650	0.6619	545,851	+0.05(+7.89%)
Apr 20, 2009	0.6942	0.7184	0.4924	0.6135	2,084,161	-0.08(-11.63%)
Apr 17, 2009	0.6272	0.7023	0.6215	0.6942	1,569,554	+0.07(+11.69%)
Apr 16, 2009	0.6135	0.6215	0.5731	0.6215	740,734	+0.02(+2.67%)
Apr 15, 2009	0.5893	0.6054	0.5650	0.6054	1,155,451	+0.02(+2.74%)
Apr 14, 2009	0.5731	0.5893	0.5408	0.5893	1,070,923	+0.01(+1.39%)
Apr 13, 2009	0.5650	0.6054	0.5259	0.5812	687,450	+0.01(+1.41%)
Apr 09, 2009	0.5489	0.6054	0.5489	0.5731	1,323,746	+0.06(+12.70%)
Apr 08, 2009	0.4843	0.5247	0.4601	0.5085	554,872	+0.05(+10.53%)
Apr 07, 2009	0.5166	0.5408	0.4601	0.4601	781,983	-0.06(-12.31%)
Apr 06, 2009	0.5408	0.5973	0.5247	0.5247	1,837,555	-0.01(-1.52%)
Apr 03, 2009	0.4520	0.5650	0.4440	0.5327	2,031,973	+0.09(+20.00%)
Apr 02, 2009	0.4278	0.4762	0.4036	0.4440	2,131,572	+0.05(+12.24%)

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.