Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	1.300	1.574	1.292	1.534	1,043,490	+0.23(+18.01%)
Oct 30, 2008	1.259	1.340	1.146	1.300	523,072	+0.08(+6.62%)
Oct 29, 2008	1.259	1.332	1.211	1.219	654,378	-0.01(-0.66%)
Oct 28, 2008	1.041	1.429	1.041	1.227	4,685,990	+0.21(+20.63%)
Oct 27, 2008	1.170	1.275	1.017	1.017	1,358,984	-0.17(-14.29%)
Oct 24, 2008	1.114	1.332	1.090	1.187	1,660,031	-0.05(-3.92%)
Oct 23, 2008	1.752	1.800	1.219	1.235	3,400,515	-0.49(-28.50%)
Oct 22, 2008	2.050	2.123	1.647	1.727	1,761,533	-0.36(-17.37%)
Oct 21, 2008	2.422	2.422	2.058	2.091	4,673,937	-0.34(-13.95%)
Oct 20, 2008	2.438	2.535	2.397	2.430	960,786	-0.02(-0.66%)
Oct 17, 2008	2.648	2.648	2.430	2.446	831,035	-0.38(-13.43%)
Oct 16, 2008	2.599	2.825	2.333	2.825	885,005	+0.24(+9.38%)
Oct 15, 2008	2.962	2.970	2.583	2.583	1,391,756	-0.43(-14.21%)
Oct 14, 2008	3.027	3.083	2.777	3.011	763,722	+0.02(+0.81%)
Oct 13, 2008	2.874	2.987	2.777	2.987	984,809	+0.28(+10.45%)
Oct 10, 2008	2.631	2.922	2.405	2.704	1,683,921	+0.00(+0.00%)
Oct 09, 2008	2.720	2.938	2.664	2.704	1,314,585	+0.02(+0.60%)
Oct 08, 2008	2.801	3.011	2.470	2.688	3,310,512	-0.19(-6.46%)
Oct 07, 2008	3.213	3.229	2.833	2.874	1,205,290	-0.28(-8.95%)
Oct 06, 2008	3.269	3.277	3.043	3.156	1,495,437	-0.19(-5.78%)
Oct 03, 2008	3.253	3.511	3.205	3.350	974,373	+0.15(+4.53%)
Oct 02, 2008	3.584	3.584	3.205	3.205	644,313	-0.41(-11.38%)
Oct 01, 2008	3.810	3.899	3.527	3.616	1,039,219	-0.29(-7.44%)
Sep 30, 2008	3.959	4.036	3.689	3.907	1,096,352	+0.01(+0.21%)
Sep 29, 2008	4.310	4.407	3.309	3.899	825,508	-0.47(-10.72%)
Sep 26, 2008	4.577	4.593	4.327	4.367	0	-0.31(-6.72%)
Sep 25, 2008	4.762	4.819	4.633	4.682	830,558	+0.00(+0.00%)
Sep 24, 2008	4.835	4.908	4.641	4.682	647,817	-0.15(-3.01%)
Sep 23, 2008	4.819	4.956	4.779	4.827	1,497,906	+0.02(+0.34%)
Sep 22, 2008	5.053	5.150	4.787	4.811	685,097	-0.19(-3.72%)
Sep 19, 2008	4.843	5.650	4.762	4.997	0	+0.36(+7.84%)
Sep 18, 2008	4.940	4.940	4.440	4.633	1,559,721	-0.09(-1.88%)
Sep 17, 2008	5.214	5.263	4.649	4.722	1,769,350	-0.57(-10.82%)
Sep 16, 2008	4.988	5.327	4.851	5.295	1,261,093	+0.26(+5.13%)
Sep 15, 2008	5.279	5.303	5.037	5.037	2,184,469	-0.33(-6.17%)
Sep 12, 2008	5.231	5.465	5.166	5.368	707,093	+0.12(+2.31%)
Sep 11, 2008	4.997	5.255	4.875	5.247	403,481	+0.19(+3.67%)
Sep 10, 2008	5.223	5.239	4.859	5.061	814,846	-0.04(-0.79%)
Sep 09, 2008	5.271	5.336	5.101	5.101	1,485,204	-0.14(-2.62%)
Sep 08, 2008	5.505	5.650	5.223	5.239	588,642	+0.02(+0.31%)
Sep 05, 2008	5.013	5.239	4.908	5.223	0	+0.17(+3.35%)
Sep 04, 2008	5.150	5.206	4.964	5.053	451,904	-0.20(-3.84%)
Sep 03, 2008	5.206	5.327	5.126	5.255	429,540	+0.07(+1.40%)
Sep 02, 2008	5.206	5.449	5.110	5.182	581,773	+0.06(+1.26%)
Aug 29, 2008	5.174	5.303	4.932	5.118	411,273	-0.08(-1.55%)
Aug 28, 2008	5.085	5.239	5.021	5.198	336,609	+0.11(+2.22%)
Aug 27, 2008	4.988	5.101	4.932	5.085	322,353	+0.11(+2.27%)
Aug 26, 2008	4.980	5.045	4.916	4.972	321,044	+0.01(+0.16%)
Aug 25, 2008	5.182	5.182	4.964	4.964	278,895	-0.22(-4.21%)
Aug 22, 2008	5.166	5.263	5.126	5.182	606,401	+0.08(+1.58%)
Aug 21, 2008	5.069	5.269	5.021	5.101	509,078	-0.05(-0.94%)
Aug 20, 2008	5.166	5.223	5.077	5.150	712,429	-0.09(-1.69%)
Aug 19, 2008	5.247	5.336	5.118	5.239	664,739	-0.13(-2.41%)
Aug 18, 2008	5.336	5.481	5.206	5.368	796,439	+0.08(+1.53%)
Aug 15, 2008	5.231	5.449	5.231	5.287	0	+0.12(+2.34%)
Aug 14, 2008	5.053	5.489	5.037	5.166	437,687	+0.10(+2.07%)
Aug 13, 2008	5.271	5.271	5.053	5.061	364,809	-0.10(-1.88%)
Aug 12, 2008	5.206	5.287	5.126	5.158	383,968	-0.05(-0.93%)
Aug 11, 2008	5.085	5.489	4.990	5.206	471,920	+0.04(+0.78%)
Aug 08, 2008	4.714	5.247	4.553	5.166	569,814	+0.45(+9.59%)
Aug 07, 2008	4.641	5.005	4.641	4.714	1,054,408	-0.12(-2.50%)
Aug 06, 2008	4.641	4.851	4.528	4.835	1,153,825	+0.19(+4.17%)
Aug 05, 2008	4.553	4.649	4.528	4.641	762,399	+0.19(+4.36%)
Aug 04, 2008	4.779	4.827	4.440	4.448	521,175	-0.33(-6.93%)
Aug 01, 2008	5.182	5.182	4.649	4.779	682,023	-0.37(-7.21%)
Jul 31, 2008	5.021	5.214	4.819	5.150	617,319	+0.00(+0.00%)
Jul 30, 2008	5.271	5.271	4.875	5.150	683,933	-0.07(-1.39%)
Jul 29, 2008	5.223	5.303	4.964	5.223	784,882	+0.17(+3.35%)
Jul 28, 2008	5.206	5.263	4.843	5.053	1,138,668	-0.22(-4.13%)
Jul 25, 2008	5.545	5.553	5.239	5.271	917,295	-0.16(-2.97%)
Jul 24, 2008	5.683	5.844	5.392	5.432	586,957	-0.15(-2.75%)
Jul 23, 2008	5.731	6.046	5.489	5.586	736,344	-0.07(-1.28%)
Jul 22, 2008	5.440	5.876	5.408	5.658	635,694	+0.22(+4.01%)
Jul 21, 2008	5.465	5.505	5.360	5.440	578,341	+0.07(+1.35%)
Jul 18, 2008	5.505	5.586	5.327	5.368	782,829	-0.24(-4.32%)
Jul 17, 2008	5.327	5.634	5.134	5.610	1,422,856	+0.31(+5.95%)
Jul 16, 2008	4.956	5.303	4.859	5.295	715,229	+0.37(+7.54%)
Jul 15, 2008	4.819	5.069	4.722	4.924	895,722	+0.08(+1.67%)
Jul 14, 2008	4.956	5.045	4.706	4.843	371,858	-0.06(-1.32%)
Jul 11, 2008	4.504	4.980	4.472	4.908	412,879	+0.28(+6.11%)
Jul 10, 2008	4.480	4.859	4.440	4.625	464,012	+0.17(+3.80%)
Jul 09, 2008	4.585	4.754	4.431	4.456	427,453	-0.20(-4.33%)
Jul 08, 2008	4.189	4.819	4.165	4.658	1,678,896	+0.66(+16.57%)
Jul 07, 2008	4.076	4.214	3.875	3.996	774,380	-0.04(-1.00%)
Jul 04, 2008	4.254	4.302	3.996	4.036	466,383	+0.00(+0.00%)
Jul 03, 2008	4.254	4.302	3.996	4.036	466,383	-0.23(-5.48%)
Jul 02, 2008	4.238	4.440	4.222	4.270	1,308,874	+0.01(+0.19%)
Jul 01, 2008	4.246	4.456	3.996	4.262	1,525,181	-0.06(-1.31%)
Jun 30, 2008	4.133	5.085	4.117	4.318	1,665,449	-0.08(-1.83%)
Jun 27, 2008	4.448	4.496	4.173	4.399	12,114,203	-0.04(-0.91%)
Jun 26, 2008	5.077	5.077	4.399	4.440	2,782,306	-0.60(-11.86%)
Jun 25, 2008	4.997	5.344	4.972	5.037	989,399	+0.02(+0.48%)
Jun 24, 2008	5.521	5.537	4.875	5.013	1,325,966	-0.31(-5.91%)
Jun 23, 2008	5.699	5.723	5.327	5.327	763,357	-0.40(-7.04%)
Jun 20, 2008	6.554	6.571	5.570	5.731	3,202,854	-0.74(-11.47%)
Jun 19, 2008	6.902	7.039	6.449	6.474	1,315,817	-0.50(-7.18%)
Jun 18, 2008	7.265	7.265	6.902	6.974	397,403	-0.10(-1.37%)
Jun 17, 2008	7.265	7.265	7.071	7.071	515,420	-0.12(-1.68%)
Jun 16, 2008	7.160	7.241	6.998	7.192	374,873	+0.03(+0.45%)
Jun 13, 2008	7.354	7.354	7.006	7.160	663,251	-0.10(-1.44%)
Jun 12, 2008	7.208	7.337	6.998	7.265	1,561,455	+0.16(+2.27%)
Jun 11, 2008	7.571	7.636	6.958	7.103	2,159,388	-0.56(-7.27%)
Jun 10, 2008	7.571	7.741	7.418	7.660	1,848,265	-0.22(-2.77%)
Jun 09, 2008	8.153	8.241	7.789	7.878	392,588	-0.27(-3.27%)
Jun 06, 2008	8.072	8.241	7.991	8.145	427,794	-0.07(-0.88%)
Jun 05, 2008	8.274	8.330	8.120	8.217	328,392	-0.06(-0.68%)
Jun 04, 2008	8.395	8.443	8.120	8.274	252,794	-0.04(-0.49%)
Jun 03, 2008	8.371	8.621	8.177	8.314	512,779	-0.17(-2.00%)
Jun 02, 2008	8.435	8.556	8.363	8.484	313,112	-0.07(-0.85%)
May 30, 2008	8.613	8.637	8.467	8.556	169,629	+0.09(+1.05%)
May 29, 2008	8.314	8.677	8.274	8.467	304,162	+0.05(+0.58%)
May 28, 2008	8.564	8.580	8.354	8.419	505,813	-0.02(-0.29%)
May 27, 2008	8.484	8.564	8.354	8.443	502,593	-0.10(-1.23%)
May 26, 2008	8.580	8.726	8.201	8.548	0	+0.00(+0.00%)
May 23, 2008	8.580	8.726	8.201	8.548	763,388	+0.01(+0.09%)
May 22, 2008	9.283	9.509	8.241	8.540	1,930,916	-0.78(-8.40%)
May 21, 2008	9.533	9.686	9.267	9.323	699,542	-0.20(-2.12%)
May 20, 2008	9.501	9.589	9.460	9.525	538,764	-0.05(-0.51%)
May 19, 2008	9.832	9.864	9.549	9.573	926,630	-0.22(-2.23%)
May 16, 2008	9.912	9.912	9.719	9.791	1,356,617	-0.08(-0.82%)
May 15, 2008	9.815	9.888	9.581	9.872	450,017	+0.06(+0.58%)
May 14, 2008	10.13	10.13	9.719	9.815	682,793	-0.07(-0.73%)
May 13, 2008	9.727	10.21	9.654	9.888	1,354,241	+0.44(+4.70%)
May 12, 2008	9.259	9.485	9.194	9.444	689,050	+0.21(+2.27%)
May 09, 2008	9.121	9.396	9.049	9.234	329,504	+0.09(+0.97%)
May 08, 2008	9.186	9.323	9.008	9.146	697,440	-0.06(-0.70%)
May 07, 2008	9.404	9.525	9.081	9.210	618,974	-0.22(-2.31%)
May 06, 2008	9.670	9.678	9.315	9.428	1,201,591	-0.20(-2.10%)
May 05, 2008	9.969	9.977	9.517	9.630	972,500	-0.23(-2.29%)
May 02, 2008	9.928	10.00	9.799	9.856	872,657	+0.01(+0.08%)
May 01, 2008	9.767	9.945	9.686	9.848	1,175,416	+0.19(+2.01%)
Apr 30, 2008	9.686	10.09	9.654	9.654	1,009,055	-0.11(-1.16%)
Apr 29, 2008	9.065	9.791	9.041	9.767	1,781,805	+0.73(+8.04%)
Apr 28, 2008	8.492	9.202	8.476	9.041	671,176	+0.44(+5.16%)
Apr 25, 2008	8.290	8.677	8.290	8.597	1,631,887	+0.28(+3.40%)
Apr 24, 2008	8.274	8.330	8.112	8.314	753,659	+0.16(+1.98%)
Apr 23, 2008	8.314	8.338	8.153	8.153	262,312	-0.16(-1.94%)
Apr 22, 2008	8.169	8.427	8.072	8.314	284,194	+0.15(+1.78%)
Apr 21, 2008	8.435	8.548	8.169	8.169	574,435	-0.44(-5.07%)
Apr 18, 2008	8.476	8.677	8.391	8.605	369,376	+0.28(+3.39%)
Apr 17, 2008	8.274	8.476	8.250	8.322	606,876	+0.25(+3.10%)
Apr 16, 2008	8.161	8.482	8.072	8.072	284,437	-0.01(-0.10%)
Apr 15, 2008	8.354	8.371	7.741	8.080	1,005,458	-0.23(-2.72%)
Apr 14, 2008	8.314	8.322	8.193	8.306	110,122	-0.03(-0.39%)
Apr 11, 2008	8.346	8.500	8.161	8.338	294,724	-0.18(-2.09%)
Apr 10, 2008	8.314	8.540	8.112	8.516	231,790	+0.12(+1.44%)
Apr 09, 2008	8.476	8.677	8.274	8.395	323,218	-0.08(-0.95%)
Apr 08, 2008	8.258	8.476	8.153	8.476	411,177	+0.20(+2.44%)
Apr 07, 2008	8.233	8.274	8.193	8.274	271,681	+0.04(+0.49%)
Apr 04, 2008	8.161	8.354	8.080	8.233	476,836	-0.04(-0.49%)
Apr 03, 2008	8.112	8.306	8.072	8.274	934,842	+0.14(+1.69%)
Apr 02, 2008	8.274	8.286	7.964	8.137	464,207	-0.14(-1.66%)
Apr 01, 2008	8.476	8.476	8.072	8.274	411,894	+0.20(+2.50%)
Mar 31, 2008	8.072	8.298	7.838	8.072	279,114	-0.05(-0.60%)
Mar 28, 2008	7.830	8.128	7.717	8.120	2,172,400	+0.21(+2.65%)
Mar 27, 2008	7.588	8.015	7.588	7.911	704,043	+0.36(+4.81%)
Mar 26, 2008	7.668	7.668	7.515	7.547	357,534	-0.06(-0.74%)
Mar 25, 2008	7.418	7.620	7.394	7.604	1,538,216	+0.14(+1.84%)
Mar 24, 2008	7.345	7.515	7.257	7.467	1,494,329	+0.38(+5.35%)
Mar 21, 2008	7.224	7.467	6.861	7.087	344,031	+0.00(+0.00%)
Mar 20, 2008	7.224	7.467	6.861	7.087	344,031	-0.11(-1.57%)
Mar 19, 2008	7.467	8.096	6.950	7.200	382,060	-0.22(-2.94%)
Mar 18, 2008	7.604	7.604	6.950	7.418	795,347	-0.19(-2.44%)
Mar 17, 2008	7.911	8.072	7.184	7.604	297,135	-0.39(-4.85%)
Mar 14, 2008	7.991	8.072	7.911	7.991	24,653	-0.08(-1.00%)
Mar 13, 2008	7.911	8.233	7.870	8.072	73,092	-0.04(-0.50%)
Mar 12, 2008	8.524	8.524	7.951	8.112	99,232	+0.12(+1.52%)
Mar 11, 2008	8.879	9.194	7.765	7.991	615,960	-0.89(-10.00%)
Mar 10, 2008	9.097	9.097	8.661	8.879	60,951	-0.24(-2.65%)
Mar 07, 2008	9.000	9.121	8.282	9.121	109,019	-0.06(-0.70%)
Mar 06, 2008	9.485	9.525	9.033	9.186	202,305	-0.34(-3.56%)
Mar 05, 2008	9.525	9.686	9.485	9.525	112,364	-0.02(-0.25%)
Mar 04, 2008	9.081	9.598	9.081	9.549	47,714	+0.19(+1.98%)
Mar 03, 2008	9.485	9.646	9.267	9.363	176,661	-0.16(-1.69%)
Feb 29, 2008	9.686	9.686	9.493	9.525	168,732	-0.04(-0.42%)
Feb 28, 2008	9.686	9.694	9.485	9.565	1,249,636	-0.12(-1.25%)
Feb 27, 2008	9.444	9.694	9.404	9.686	117,443	+0.28(+3.00%)
Feb 26, 2008	9.283	9.525	9.186	9.404	561,946	+0.12(+1.30%)
Feb 25, 2008	9.283	9.646	9.081	9.283	293,178	+0.04(+0.44%)
Feb 22, 2008	9.323	9.323	9.081	9.242	229,312	+0.00(+0.00%)
Feb 21, 2008	9.226	9.525	9.226	9.242	134,292	+0.08(+0.88%)
Feb 20, 2008	9.259	9.283	8.960	9.162	131,938	-0.12(-1.30%)
Feb 19, 2008	9.525	9.525	9.162	9.283	137,953	-0.20(-2.13%)
Feb 18, 2008	8.919	9.485	8.637	9.485	0	+0.00(+0.00%)
Feb 15, 2008	8.919	9.485	8.637	9.485	702,185	+0.48(+5.38%)
Feb 14, 2008	8.653	9.202	8.653	9.000	508,799	+0.40(+4.69%)
Feb 13, 2008	8.153	8.637	8.153	8.597	109,638	+0.32(+3.90%)
Feb 12, 2008	8.395	8.476	7.668	8.274	1,039,774	+0.02(+0.20%)
Feb 11, 2008	9.323	9.323	8.153	8.258	111,943	-0.99(-10.69%)
Feb 08, 2008	9.549	9.616	8.112	9.246	21,927	-0.28(-2.92%)
Feb 07, 2008	10.05	10.05	9.525	9.525	6,070	-0.48(-4.84%)
Feb 06, 2008	9.686	10.25	9.686	10.01	132,557	+0.36(+3.77%)
Feb 05, 2008	10.29	10.29	9.646	9.646	27,998	-0.65(-6.27%)
Feb 04, 2008	10.49	10.57	10.25	10.29	60,456	+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.