Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.987	10.19	9.938	10.04	3,006,586	-0.04(-0.40%)
Sep 27, 2012	10.12	10.20	10.000	10.08	2,174,676	+0.02(+0.16%)
Sep 26, 2012	10.14	10.23	10.00	10.06	2,379,186	-0.11(-1.04%)
Sep 25, 2012	10.82	10.84	10.17	10.17	2,939,040	-0.57(-5.32%)
Sep 24, 2012	10.88	10.88	10.67	10.74	2,404,413	-0.24(-2.23%)
Sep 21, 2012	11.12	11.15	10.92	10.98	3,248,168	+0.08(+0.75%)
Sep 20, 2012	10.71	10.93	10.51	10.90	2,910,897	+0.03(+0.30%)
Sep 19, 2012	10.98	11.06	10.85	10.87	4,199,885	-0.21(-1.91%)
Sep 18, 2012	11.20	11.28	10.85	11.08	2,266,774	-0.17(-1.52%)
Sep 17, 2012	11.47	11.53	11.15	11.25	1,785,380	-0.33(-2.89%)
Sep 14, 2012	11.37	11.61	11.14	11.59	3,876,447	+0.24(+2.16%)
Sep 13, 2012	11.38	11.44	10.96	11.34	4,459,291	-0.01(-0.07%)
Sep 12, 2012	11.66	11.75	11.30	11.35	2,830,824	-0.35(-3.00%)
Sep 11, 2012	11.55	11.73	11.50	11.70	1,559,940	+0.21(+1.85%)
Sep 10, 2012	11.74	11.83	11.49	11.49	1,807,466	-0.33(-2.83%)
Sep 07, 2012	11.65	11.83	11.62	11.82	1,919,993	+0.24(+2.04%)
Sep 06, 2012	11.30	11.64	11.19	11.59	2,013,167	+0.42(+3.72%)
Sep 05, 2012	11.15	11.24	11.02	11.17	1,110,715	+0.05(+0.44%)
Sep 04, 2012	11.16	11.19	10.93	11.12	1,674,974	-0.02(-0.22%)
Aug 31, 2012	11.24	11.30	11.05	11.15	964,938	+0.07(+0.66%)
Aug 30, 2012	11.23	11.29	11.06	11.07	1,082,162	-0.25(-2.23%)
Aug 29, 2012	10.99	11.38	10.96	11.33	2,616,386	+0.20(+1.83%)
Aug 27, 2012	11.09	11.20	11.00	11.12	914,265	+0.09(+0.81%)
Aug 24, 2012	11.10	11.11	10.93	11.03	1,462,232	-0.07(-0.59%)
Aug 23, 2012	11.35	11.40	11.08	11.10	1,799,270	-0.30(-2.65%)
Aug 22, 2012	11.52	11.55	11.30	11.40	1,370,442	-0.20(-1.69%)
Aug 21, 2012	11.70	11.82	11.52	11.59	1,409,551	-0.07(-0.56%)
Aug 20, 2012	11.83	11.84	11.51	11.66	1,172,778	-0.17(-1.45%)
Aug 17, 2012	11.76	12.03	11.64	11.83	2,465,450	+0.03(+0.28%)
Aug 16, 2012	11.46	11.88	11.46	11.80	2,340,456	+0.32(+2.77%)
Aug 15, 2012	11.23	11.62	11.20	11.48	1,999,847	+0.20(+1.81%)
Aug 14, 2012	11.35	11.44	11.20	11.28	2,052,775	+0.06(+0.51%)
Aug 13, 2012	11.06	11.25	11.01	11.22	1,785,989	+0.09(+0.81%)
Aug 10, 2012	10.94	11.16	10.94	11.13	1,485,008	+0.09(+0.81%)
Aug 09, 2012	10.87	11.15	10.87	11.04	1,709,547	+0.13(+1.20%)
Aug 08, 2012	10.88	11.03	10.75	10.91	1,364,371	-0.05(-0.45%)
Aug 07, 2012	10.73	11.06	10.73	10.96	2,690,529	+0.30(+2.82%)
Aug 06, 2012	10.29	10.74	10.28	10.66	1,921,680	+0.42(+4.13%)
Aug 03, 2012	10.34	10.37	10.11	10.23	3,038,838	+0.21(+2.11%)
Aug 02, 2012	10.10	10.45	9.853	10.02	3,179,519	-0.26(-2.53%)
Aug 01, 2012	10.81	10.28	10.28	10.28	3,922,841	-0.43(-4.02%)
Jul 31, 2012	10.81	10.96	10.59	10.71	3,352,909	-0.07(-0.68%)
Jul 30, 2012	11.10	11.31	10.78	10.79	2,665,460	-0.27(-2.43%)
Jul 27, 2012	10.60	11.17	10.60	11.06	4,116,398	+0.50(+4.70%)
Jul 26, 2012	9.755	10.71	9.731	10.56	9,341,238	+1.36(+14.75%)
Jul 25, 2012	9.300	9.373	9.048	9.202	2,068,589	+0.01(+0.09%)
Jul 24, 2012	9.544	9.544	9.064	9.194	3,164,709	-0.32(-3.33%)
Jul 23, 2012	9.381	9.568	9.308	9.511	1,370,601	-0.16(-1.68%)
Jul 20, 2012	9.601	9.735	9.544	9.674	2,228,567	-0.07(-0.67%)
Jul 19, 2012	9.772	9.902	9.625	9.739	2,009,925	-0.01(-0.08%)
Jul 18, 2012	9.593	9.910	9.560	9.747	2,396,557	+0.09(+0.93%)
Jul 17, 2012	9.690	9.739	9.320	9.658	3,170,069	+0.02(+0.25%)
Jul 16, 2012	9.820	9.849	9.528	9.633	4,068,273	-0.26(-2.63%)
Jul 13, 2012	9.625	9.934	9.593	9.893	2,797,449	+0.30(+3.14%)
Jul 12, 2012	9.633	9.707	9.365	9.593	4,530,573	-0.18(-1.83%)
Jul 11, 2012	9.731	9.902	9.625	9.772	3,883,516	+0.07(+0.75%)
Jul 10, 2012	10.25	10.38	9.446	9.698	4,228,531	-0.46(-4.56%)
Jul 09, 2012	10.17	10.26	9.991	10.16	1,303,097	-0.08(-0.79%)
Jul 06, 2012	10.49	10.58	10.13	10.24	1,633,283	-0.46(-4.26%)
Jul 05, 2012	10.50	10.79	10.46	10.70	2,068,031	+0.20(+1.94%)
Jul 03, 2012	10.12	10.53	10.10	10.50	1,863,277	+0.41(+4.11%)

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.