Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.98	12.16	11.92	11.99	3,680,062	+0.17(+1.43%)
Jan 30, 2012	11.67	11.88	11.67	11.82	2,379,313	-0.02(-0.14%)
Jan 27, 2012	11.84	12.06	11.77	11.84	3,124,911	-0.10(-0.88%)
Jan 26, 2012	12.20	12.33	11.88	11.94	3,154,209	-0.17(-1.40%)
Jan 25, 2012	12.22	12.26	11.97	12.11	3,324,082	-0.15(-1.19%)
Jan 24, 2012	11.77	12.30	11.71	12.26	3,864,462	+0.36(+3.05%)
Jan 23, 2012	11.85	12.02	11.73	11.89	2,389,842	+0.12(+1.03%)
Jan 20, 2012	11.75	11.88	11.65	11.77	2,615,012	+0.02(+0.21%)
Jan 19, 2012	12.08	12.09	11.72	11.75	5,485,507	+0.03(+0.28%)
Jan 18, 2012	11.52	11.81	11.52	11.71	3,264,289	+0.14(+1.19%)
Jan 17, 2012	12.09	12.10	11.55	11.58	3,138,607	-0.34(-2.85%)
Jan 13, 2012	11.72	11.94	11.67	11.92	3,805,326	+0.00(+0.00%)
Jan 12, 2012	11.82	12.06	11.65	11.92	5,201,954	+0.10(+0.89%)
Jan 11, 2012	11.42	11.87	11.30	11.81	5,416,042	+0.36(+3.10%)
Jan 10, 2012	11.36	11.77	11.13	11.46	6,875,976	+0.85(+7.99%)
Jan 09, 2012	10.66	10.86	10.50	10.61	2,922,025	-0.02(-0.15%)
Jan 06, 2012	10.50	10.69	10.41	10.62	3,130,356	+0.14(+1.31%)
Jan 05, 2012	10.04	10.50	9.999	10.49	3,139,685	+0.36(+3.51%)
Jan 04, 2012	10.07	10.38	10.03	10.13	2,782,356	+0.32(+3.29%)
Dec 30, 2011	9.745	9.849	9.720	9.809	1,384,492	+0.04(+0.41%)
Dec 29, 2011	9.672	9.801	9.607	9.769	1,974,202	+0.20(+2.11%)
Dec 28, 2011	9.712	9.740	9.502	9.567	2,678,333	-0.16(-1.66%)
Dec 27, 2011	9.688	9.753	9.547	9.728	1,725,453	+0.00(+0.00%)
Dec 23, 2011	9.511	9.745	9.430	9.728	2,703,252	+0.42(+4.51%)
Dec 21, 2011	8.969	9.365	8.808	9.309	4,269,836	+0.30(+3.32%)
Dec 20, 2011	8.889	9.050	8.792	9.010	3,238,583	+0.36(+4.20%)
Dec 19, 2011	9.034	9.091	8.590	8.647	3,145,224	-0.30(-3.34%)
Dec 16, 2011	9.034	9.365	8.768	8.945	5,097,182	+0.05(+0.54%)
Dec 15, 2011	9.082	9.099	8.638	8.897	3,376,349	-0.03(-0.36%)
Dec 14, 2011	8.953	9.147	8.727	8.929	3,503,672	-0.15(-1.60%)
Dec 13, 2011	9.672	9.728	8.897	9.074	3,296,099	-0.47(-4.91%)
Dec 12, 2011	9.696	9.753	9.268	9.543	3,236,982	-0.36(-3.59%)
Dec 09, 2011	9.704	9.987	9.688	9.898	2,019,576	+0.25(+2.59%)
Dec 08, 2011	10.01	10.06	9.607	9.648	2,312,001	-0.47(-4.63%)
Dec 07, 2011	10.08	10.19	9.809	10.12	1,969,464	-0.07(-0.71%)
Dec 06, 2011	10.26	10.35	10.11	10.19	2,262,278	-0.09(-0.86%)
Dec 05, 2011	10.35	10.41	10.14	10.28	3,366,451	+0.19(+1.84%)
Dec 02, 2011	10.02	10.26	9.991	10.09	2,951,274	+0.29(+2.97%)
Dec 01, 2011	9.995	10.19	9.640	9.801	5,137,746	-0.26(-2.57%)
Nov 30, 2011	9.527	10.16	9.470	10.06	9,197,107	+0.46(+4.79%)
Nov 29, 2011	9.664	9.753	9.446	9.599	2,278,436	-0.02(-0.17%)
Nov 28, 2011	9.631	9.809	9.470	9.615	2,456,428	+0.43(+4.66%)
Nov 25, 2011	9.325	9.527	9.155	9.187	1,142,534	-0.22(-2.32%)
Nov 23, 2011	9.599	9.745	9.405	9.405	4,118,674	-0.31(-3.24%)
Nov 22, 2011	9.656	9.882	9.631	9.720	4,244,673	+0.07(+0.75%)
Nov 21, 2011	9.745	9.745	9.470	9.648	3,332,788	-0.34(-3.40%)
Nov 18, 2011	10.25	10.29	9.971	9.987	2,054,018	-0.19(-1.83%)
Nov 17, 2011	10.73	10.79	9.971	10.17	8,341,738	-0.59(-5.48%)
Nov 16, 2011	10.99	11.21	10.75	10.76	3,334,680	-0.42(-3.76%)
Nov 15, 2011	11.22	11.34	10.99	11.18	2,732,546	-0.12(-1.07%)
Nov 14, 2011	11.33	11.52	11.09	11.30	2,892,819	-0.10(-0.92%)
Nov 11, 2011	11.11	11.50	11.03	11.41	2,493,454	+0.50(+4.59%)
Nov 10, 2011	11.03	11.14	10.74	10.91	2,860,157	+0.17(+1.58%)
Nov 09, 2011	11.03	11.08	10.62	10.74	4,043,392	-0.72(-6.27%)
Nov 08, 2011	11.54	11.61	11.27	11.46	3,601,039	+0.00(+0.00%)
Nov 07, 2011	11.41	11.54	11.14	11.46	3,248,686	+0.02(+0.14%)
Nov 04, 2011	11.38	11.58	11.18	11.44	3,742,154	-0.07(-0.63%)
Nov 03, 2011	11.25	11.65	10.88	11.51	6,597,055	+0.56(+5.09%)
Nov 02, 2011	11.22	11.26	10.71	10.96	5,729,403	+0.02(+0.15%)

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.