Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.79	16.27	15.53	15.86	9,901,968	+1.33(+9.18%)
Jun 26, 2013	14.56	14.62	14.33	14.53	1,385,537	+0.10(+0.69%)
Jun 25, 2013	14.34	14.61	14.33	14.43	2,775,866	+0.34(+2.40%)
Jun 24, 2013	14.53	14.58	13.67	14.09	3,893,973	-0.76(-5.10%)
Jun 21, 2013	15.16	15.21	14.60	14.85	3,657,709	-0.26(-1.69%)
Jun 20, 2013	15.23	15.26	14.81	15.10	4,067,496	-0.38(-2.45%)
Jun 19, 2013	15.74	15.80	15.48	15.48	1,813,470	-0.24(-1.52%)
Jun 18, 2013	15.53	15.81	15.46	15.72	1,647,392	+0.25(+1.60%)
Jun 17, 2013	15.80	15.85	15.45	15.47	1,868,339	-0.17(-1.11%)
Jun 14, 2013	15.73	16.01	15.58	15.65	1,888,412	-0.08(-0.52%)
Jun 13, 2013	15.22	15.75	15.14	15.73	1,418,815	+0.49(+3.19%)
Jun 12, 2013	15.51	15.57	15.21	15.24	1,161,707	-0.08(-0.54%)
Jun 11, 2013	15.35	15.53	15.17	15.32	1,501,104	-0.26(-1.69%)
Jun 10, 2013	15.72	15.83	15.54	15.59	1,284,886	-0.06(-0.37%)
Jun 07, 2013	15.29	15.74	15.22	15.65	1,513,214	+0.48(+3.15%)
Jun 06, 2013	15.23	15.44	15.03	15.17	2,251,718	-0.08(-0.54%)
Jun 05, 2013	15.41	15.49	15.15	15.25	1,772,217	-0.24(-1.54%)
Jun 04, 2013	15.60	15.78	15.24	15.49	2,380,743	-0.13(-0.84%)
Jun 03, 2013	15.68	15.88	15.25	15.62	2,267,531	+0.04(+0.26%)
May 31, 2013	15.76	15.94	15.57	15.58	2,303,465	-0.29(-1.82%)
May 30, 2013	15.88	16.04	15.72	15.87	1,685,613	+0.09(+0.57%)
May 29, 2013	15.72	15.88	15.60	15.78	1,853,655	-0.07(-0.42%)
May 28, 2013	15.58	16.06	15.53	15.84	4,419,319	+0.57(+3.72%)
May 24, 2013	15.01	15.39	14.97	15.28	2,224,224	+0.11(+0.71%)
May 23, 2013	15.01	15.24	14.90	15.17	2,389,152	-0.09(-0.59%)
May 22, 2013	15.32	15.59	15.19	15.26	3,677,611	-0.04(-0.27%)
May 21, 2013	15.15	15.40	15.15	15.30	1,719,488	+0.10(+0.65%)
May 20, 2013	14.92	15.41	14.86	15.20	3,437,322	+0.26(+1.76%)
May 17, 2013	14.47	15.02	14.47	14.94	2,638,250	+0.59(+4.13%)
May 16, 2013	14.52	14.80	14.34	14.34	2,797,880	-0.28(-1.91%)
May 15, 2013	14.57	14.74	14.53	14.62	1,132,919	+0.30(+2.13%)
May 13, 2013	14.34	14.34	14.13	14.32	1,217,944	-0.02(-0.12%)
May 10, 2013	14.34	14.44	14.19	14.34	1,485,346	+0.06(+0.40%)
May 09, 2013	14.43	14.55	14.24	14.28	1,406,680	-0.12(-0.86%)
May 08, 2013	14.39	14.58	14.23	14.40	2,053,200	+0.01(+0.06%)
May 07, 2013	14.48	14.53	14.29	14.39	4,550,604	-0.02(-0.11%)
May 06, 2013	14.36	14.46	14.24	14.41	2,296,250	+0.05(+0.34%)
May 03, 2013	14.20	14.57	13.89	14.36	2,675,816	+0.47(+3.37%)
May 02, 2013	13.72	13.98	13.69	13.89	2,616,536	+0.26(+1.93%)
May 01, 2013	14.09	14.23	13.63	13.63	3,440,455	-0.53(-3.77%)
Apr 30, 2013	13.90	14.19	13.79	14.16	2,041,378	+0.30(+2.13%)
Apr 29, 2013	13.86	13.98	13.75	13.87	2,078,570	+0.08(+0.60%)
Apr 26, 2013	13.79	13.83	13.53	13.79	4,572,830	-0.04(-0.30%)
Apr 25, 2013	13.37	13.89	13.29	13.83	10,675,846	-0.38(-2.66%)
Apr 24, 2013	13.77	14.22	13.75	14.21	2,689,821	+0.47(+3.41%)
Apr 23, 2013	13.52	13.80	13.48	13.74	3,521,622	+0.34(+2.51%)
Apr 22, 2013	13.17	13.55	13.15	13.40	2,792,656	+0.29(+2.19%)
Apr 19, 2013	12.97	13.12	12.81	13.11	1,805,524	+0.24(+1.85%)
Apr 18, 2013	13.01	13.07	12.74	12.88	2,406,912	-0.10(-0.76%)
Apr 17, 2013	13.24	13.26	12.78	12.97	2,692,372	-0.40(-3.01%)
Apr 16, 2013	13.34	13.47	13.06	13.38	2,200,586	+0.22(+1.69%)
Apr 15, 2013	13.73	13.77	13.06	13.15	2,472,381	-0.74(-5.32%)
Apr 12, 2013	13.86	14.02	13.75	13.89	1,253,557	-0.08(-0.59%)
Apr 11, 2013	13.90	14.01	13.88	13.98	1,292,505	+0.09(+0.65%)
Apr 10, 2013	13.65	13.95	13.37	13.89	4,579,405	+0.28(+2.05%)
Apr 09, 2013	13.52	13.72	13.46	13.61	1,926,740	+0.11(+0.85%)
Apr 08, 2013	13.47	13.50	13.20	13.49	2,171,083	+0.07(+0.55%)
Apr 05, 2013	13.12	13.42	13.07	13.42	3,795,073	+0.00(+0.00%)
Apr 04, 2013	13.64	13.75	13.32	13.42	3,381,778	-0.22(-1.63%)
Apr 03, 2013	14.10	14.14	13.58	13.64	3,503,308	-0.46(-3.26%)
Apr 02, 2013	14.61	14.68	14.05	14.10	2,443,149	-0.40(-2.77%)

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.