Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	4.134	5.086	4.117	4.319	1,665,165	-0.08(-1.83%)
Jun 27, 2008	4.448	4.497	4.174	4.400	12,112,132	-0.04(-0.91%)
Jun 26, 2008	5.078	5.078	4.400	4.440	2,781,831	-0.60(-11.86%)
Jun 25, 2008	4.997	5.345	4.973	5.038	989,230	+0.02(+0.48%)
Jun 24, 2008	5.522	5.538	4.876	5.014	1,325,739	-0.31(-5.91%)
Jun 23, 2008	5.700	5.724	5.328	5.328	763,227	-0.40(-7.04%)
Jun 20, 2008	6.556	6.572	5.571	5.732	3,202,307	-0.74(-11.47%)
Jun 19, 2008	6.903	7.040	6.451	6.475	1,315,592	-0.50(-7.18%)
Jun 18, 2008	7.266	7.266	6.903	6.975	397,335	-0.10(-1.37%)
Jun 17, 2008	7.266	7.266	7.072	7.072	515,332	-0.12(-1.68%)
Jun 16, 2008	7.161	7.242	7.000	7.193	374,809	+0.03(+0.45%)
Jun 13, 2008	7.355	7.355	7.008	7.161	663,138	-0.10(-1.44%)
Jun 12, 2008	7.209	7.339	7.000	7.266	1,561,188	+0.16(+2.27%)
Jun 11, 2008	7.573	7.637	6.959	7.105	2,159,019	-0.56(-7.27%)
Jun 10, 2008	7.573	7.742	7.419	7.662	1,847,949	-0.22(-2.77%)
Jun 09, 2008	8.154	8.243	7.791	7.880	392,521	-0.27(-3.27%)
Jun 06, 2008	8.073	8.243	7.993	8.146	427,720	-0.07(-0.88%)
Jun 05, 2008	8.275	8.332	8.122	8.219	328,336	-0.06(-0.68%)
Jun 04, 2008	8.396	8.445	8.122	8.275	252,750	-0.04(-0.49%)
Jun 03, 2008	8.372	8.622	8.178	8.316	512,692	-0.17(-2.00%)
Jun 02, 2008	8.437	8.558	8.364	8.485	313,059	-0.07(-0.85%)
May 30, 2008	8.614	8.638	8.469	8.558	169,600	+0.09(+1.05%)
May 29, 2008	8.316	8.679	8.275	8.469	304,110	+0.05(+0.58%)
May 28, 2008	8.566	8.582	8.356	8.420	505,727	-0.02(-0.29%)
May 27, 2008	8.485	8.566	8.356	8.445	502,507	-0.10(-1.23%)
May 26, 2008	8.582	8.727	8.203	8.550	0	+0.00(+0.00%)
May 23, 2008	8.582	8.727	8.203	8.550	763,257	+0.01(+0.09%)
May 22, 2008	9.284	9.510	8.243	8.542	1,930,586	-0.78(-8.40%)
May 21, 2008	9.535	9.688	9.268	9.325	699,423	-0.20(-2.12%)
May 20, 2008	9.502	9.591	9.462	9.527	538,672	-0.05(-0.51%)
May 19, 2008	9.833	9.866	9.551	9.575	926,471	-0.22(-2.23%)
May 16, 2008	9.914	9.914	9.720	9.793	1,356,385	-0.08(-0.82%)
May 15, 2008	9.817	9.890	9.583	9.874	449,940	+0.06(+0.58%)
May 14, 2008	10.13	10.13	9.720	9.817	682,676	-0.07(-0.73%)
May 13, 2008	9.728	10.21	9.656	9.890	1,354,009	+0.44(+4.70%)
May 12, 2008	9.260	9.486	9.196	9.446	688,932	+0.21(+2.27%)
May 09, 2008	9.123	9.397	9.050	9.236	329,447	+0.09(+0.97%)
May 08, 2008	9.188	9.325	9.010	9.147	697,321	-0.06(-0.70%)
May 07, 2008	9.406	9.527	9.083	9.212	618,868	-0.22(-2.31%)
May 06, 2008	9.672	9.680	9.317	9.430	1,201,385	-0.20(-2.10%)
May 05, 2008	9.971	9.979	9.518	9.631	972,334	-0.23(-2.29%)
May 02, 2008	9.930	10.00	9.801	9.858	872,507	+0.01(+0.08%)
May 01, 2008	9.769	9.946	9.688	9.849	1,175,215	+0.19(+2.01%)
Apr 30, 2008	9.688	10.09	9.656	9.656	1,008,882	-0.11(-1.16%)
Apr 29, 2008	9.066	9.793	9.042	9.769	1,781,501	+0.73(+8.04%)
Apr 28, 2008	8.493	9.204	8.477	9.042	671,061	+0.44(+5.16%)
Apr 25, 2008	8.291	8.679	8.291	8.598	1,631,608	+0.28(+3.40%)
Apr 24, 2008	8.275	8.332	8.114	8.316	753,530	+0.16(+1.98%)
Apr 23, 2008	8.316	8.340	8.154	8.154	262,267	-0.16(-1.94%)
Apr 22, 2008	8.170	8.429	8.073	8.316	284,145	+0.15(+1.78%)
Apr 21, 2008	8.437	8.550	8.170	8.170	574,337	-0.44(-5.07%)
Apr 18, 2008	8.477	8.679	8.392	8.606	369,313	+0.28(+3.39%)
Apr 17, 2008	8.275	8.477	8.251	8.324	606,772	+0.25(+3.10%)
Apr 16, 2008	8.162	8.483	8.073	8.073	284,388	-0.01(-0.10%)
Apr 15, 2008	8.356	8.372	7.742	8.081	1,005,287	-0.23(-2.72%)
Apr 14, 2008	8.316	8.324	8.194	8.307	110,103	-0.03(-0.39%)
Apr 11, 2008	8.348	8.501	8.162	8.340	294,674	-0.18(-2.09%)
Apr 10, 2008	8.316	8.542	8.114	8.517	231,750	+0.12(+1.44%)
Apr 09, 2008	8.477	8.679	8.275	8.396	323,162	-0.08(-0.95%)
Apr 08, 2008	8.259	8.477	8.154	8.477	411,106	+0.20(+2.44%)
Apr 07, 2008	8.235	8.275	8.194	8.275	271,635	+0.04(+0.49%)
Apr 04, 2008	8.162	8.356	8.081	8.235	476,755	-0.04(-0.49%)
Apr 03, 2008	8.114	8.307	8.073	8.275	934,682	+0.14(+1.69%)
Apr 02, 2008	8.275	8.287	7.965	8.138	464,128	-0.14(-1.66%)
Apr 01, 2008	8.477	8.477	8.073	8.275	411,824	+0.20(+2.50%)
Mar 31, 2008	8.073	8.299	7.839	8.073	279,067	-0.05(-0.60%)
Mar 28, 2008	7.831	8.130	7.718	8.122	2,172,029	+0.21(+2.65%)
Mar 27, 2008	7.589	8.017	7.589	7.912	703,923	+0.36(+4.81%)
Mar 26, 2008	7.670	7.670	7.516	7.549	357,473	-0.06(-0.74%)
Mar 25, 2008	7.419	7.621	7.395	7.605	1,537,953	+0.14(+1.84%)
Mar 24, 2008	7.347	7.516	7.258	7.468	1,494,074	+0.38(+5.35%)
Mar 21, 2008	7.226	7.468	6.862	7.088	343,972	+0.00(+0.00%)
Mar 20, 2008	7.226	7.468	6.862	7.088	343,972	-0.11(-1.57%)
Mar 19, 2008	7.468	8.098	6.951	7.201	381,995	-0.22(-2.94%)
Mar 18, 2008	7.605	7.605	6.951	7.419	795,211	-0.19(-2.44%)
Mar 17, 2008	7.912	8.073	7.185	7.605	297,084	-0.39(-4.85%)
Mar 14, 2008	7.993	8.073	7.912	7.993	24,649	-0.08(-1.00%)
Mar 13, 2008	7.912	8.235	7.871	8.073	73,080	-0.04(-0.50%)
Mar 12, 2008	8.525	8.525	7.952	8.114	99,215	+0.12(+1.52%)
Mar 11, 2008	8.881	9.196	7.767	7.993	615,855	-0.89(-10.00%)
Mar 10, 2008	9.099	9.099	8.663	8.881	60,941	-0.24(-2.65%)
Mar 07, 2008	9.002	9.123	8.283	9.123	109,000	-0.06(-0.70%)
Mar 06, 2008	9.486	9.527	9.034	9.187	202,271	-0.34(-3.56%)
Mar 05, 2008	9.527	9.688	9.486	9.527	112,345	-0.02(-0.25%)
Mar 04, 2008	9.082	9.599	9.082	9.551	47,706	+0.19(+1.98%)
Mar 03, 2008	9.486	9.648	9.268	9.365	176,631	-0.16(-1.69%)
Feb 29, 2008	9.688	9.688	9.494	9.527	168,703	-0.04(-0.42%)
Feb 28, 2008	9.688	9.696	9.486	9.567	1,249,423	-0.12(-1.25%)
Feb 27, 2008	9.446	9.696	9.405	9.688	117,423	+0.28(+3.00%)
Feb 26, 2008	9.284	9.527	9.187	9.405	561,850	+0.12(+1.30%)
Feb 25, 2008	9.284	9.648	9.082	9.284	293,128	+0.04(+0.44%)
Feb 22, 2008	9.325	9.325	9.082	9.244	229,273	+0.00(+0.00%)
Feb 21, 2008	9.228	9.527	9.228	9.244	134,269	+0.08(+0.88%)
Feb 20, 2008	9.260	9.284	8.961	9.163	131,915	-0.12(-1.30%)
Feb 19, 2008	9.527	9.527	9.163	9.284	137,929	-0.20(-2.13%)
Feb 18, 2008	8.921	9.486	8.638	9.486	0	+0.00(+0.00%)
Feb 15, 2008	8.921	9.486	8.638	9.486	702,065	+0.48(+5.38%)
Feb 14, 2008	8.655	9.204	8.655	9.002	508,712	+0.40(+4.69%)
Feb 13, 2008	8.154	8.638	8.154	8.598	109,620	+0.32(+3.90%)
Feb 12, 2008	8.396	8.477	7.670	8.275	1,039,596	+0.02(+0.20%)
Feb 11, 2008	9.325	9.325	8.154	8.259	111,924	-0.99(-10.69%)
Feb 08, 2008	9.551	9.617	8.114	9.248	21,924	-0.28(-2.92%)
Feb 07, 2008	10.05	10.05	9.527	9.527	6,069	-0.48(-4.84%)
Feb 06, 2008	9.688	10.25	9.688	10.01	132,535	+0.36(+3.77%)
Feb 05, 2008	10.29	10.29	9.648	9.648	27,993	-0.65(-6.27%)
Feb 04, 2008	10.50	10.58	10.25	10.29	60,445	+0.04(+0.39%)

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.