Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.782	8.750	8.750	8.750	2,194,762	-0.01(-0.09%)
Dec 30, 2009	8.669	8.888	8.572	8.758	2,456,541	-0.03(-0.37%)
Dec 29, 2009	8.653	8.919	8.645	8.790	1,524,995	+0.08(+0.93%)
Dec 28, 2009	8.863	8.879	8.572	8.710	1,392,186	-0.09(-1.01%)
Dec 24, 2009	8.677	8.847	8.669	8.798	486,254	+0.12(+1.40%)
Dec 23, 2009	8.597	8.702	8.375	8.677	1,525,770	+0.20(+2.38%)
Dec 22, 2009	8.919	8.919	8.338	8.476	4,306,842	-0.44(-4.98%)
Dec 21, 2009	8.742	9.033	8.693	8.919	5,774,544	+0.23(+2.70%)
Dec 18, 2009	8.266	8.685	8.209	8.685	14,420,025	+0.90(+11.62%)
Dec 17, 2009	7.596	8.217	7.596	7.781	8,731,740	+0.00(+0.00%)
Dec 16, 2009	7.668	7.830	7.531	7.781	7,533,915	+0.17(+2.23%)
Dec 15, 2009	7.402	7.668	7.345	7.612	4,909,860	+0.19(+2.61%)
Dec 14, 2009	7.571	7.588	7.402	7.418	4,683,134	+0.10(+1.32%)
Dec 11, 2009	7.071	7.345	7.047	7.321	2,912,146	+0.35(+4.98%)
Dec 10, 2009	7.144	7.265	6.918	6.974	2,624,372	-0.08(-1.14%)
Dec 09, 2009	6.942	7.079	6.861	7.055	3,450,299	+0.19(+2.82%)
Dec 08, 2009	7.023	7.176	6.667	6.861	4,055,365	+0.23(+3.53%)
Dec 07, 2009	6.603	6.797	6.522	6.627	3,783,551	-0.02(-0.36%)
Dec 04, 2009	6.756	6.966	6.417	6.651	4,355,000	-0.02(-0.24%)
Dec 03, 2009	6.538	6.837	6.510	6.667	6,290,620	+0.18(+2.74%)
Dec 02, 2009	6.296	6.595	6.296	6.490	3,672,923	+0.15(+2.29%)
Dec 01, 2009	5.949	6.506	5.949	6.345	5,679,376	+0.47(+7.97%)
Nov 30, 2009	5.634	5.917	5.481	5.876	3,196,307	+0.24(+4.30%)
Nov 27, 2009	5.545	5.780	5.376	5.634	1,042,617	-0.19(-3.19%)
Nov 25, 2009	5.650	5.852	5.553	5.820	1,393,515	+0.24(+4.34%)
Nov 24, 2009	5.553	5.634	5.376	5.578	1,460,162	-0.02(-0.43%)
Nov 23, 2009	5.675	5.804	5.553	5.602	2,075,684	+0.10(+1.76%)
Nov 20, 2009	5.586	5.691	5.449	5.505	2,947,171	-0.13(-2.29%)
Nov 19, 2009	5.771	5.771	5.537	5.634	2,180,758	-0.22(-3.72%)
Nov 18, 2009	5.796	5.876	5.739	5.852	1,613,628	+0.04(+0.69%)
Nov 17, 2009	5.820	5.949	5.731	5.812	3,239,009	-0.07(-1.23%)
Nov 16, 2009	5.893	6.102	5.812	5.884	3,029,949	+0.16(+2.82%)
Nov 13, 2009	5.675	5.893	5.570	5.723	2,600,503	+0.15(+2.75%)
Nov 12, 2009	5.828	5.989	5.529	5.570	2,764,904	-0.30(-5.09%)
Nov 11, 2009	5.699	6.102	5.691	5.868	4,553,142	+0.22(+3.86%)
Nov 10, 2009	5.594	5.804	5.489	5.650	2,356,618	-0.02(-0.29%)
Nov 09, 2009	5.481	5.691	5.400	5.667	2,711,159	+0.32(+6.04%)
Nov 06, 2009	4.746	5.344	4.553	5.344	4,331,631	+0.51(+10.52%)
Nov 05, 2009	4.851	4.932	4.762	4.835	5,760,325	+0.04(+0.84%)
Nov 04, 2009	5.005	5.142	4.762	4.795	4,801,301	-0.10(-1.98%)
Nov 03, 2009	4.399	5.077	4.318	4.892	7,591,677	+0.21(+4.48%)
Nov 02, 2009	4.641	4.779	4.448	4.682	4,525,422	+0.11(+2.47%)
Oct 30, 2009	4.771	4.827	4.343	4.569	11,675,001	-0.26(-5.35%)
Oct 29, 2009	4.714	4.960	4.488	4.827	7,890,849	+0.19(+4.18%)
Oct 28, 2009	5.142	5.239	4.512	4.633	9,059,887	-0.61(-11.69%)
Oct 27, 2009	5.513	5.562	5.214	5.247	5,675,950	-0.25(-4.55%)
Oct 26, 2009	5.667	5.771	5.295	5.497	3,803,016	-0.16(-2.85%)
Oct 23, 2009	5.650	5.658	5.529	5.658	4,369,681	-0.19(-3.18%)
Oct 22, 2009	5.723	5.957	5.570	5.844	2,838,764	+0.12(+2.12%)
Oct 21, 2009	5.578	5.997	5.537	5.723	6,546,474	+0.10(+1.72%)
Oct 20, 2009	5.529	5.691	5.513	5.626	3,275,993	+0.04(+0.72%)
Oct 19, 2009	5.465	5.691	5.465	5.586	3,535,726	+0.14(+2.52%)
Oct 16, 2009	5.771	5.771	5.440	5.449	3,835,101	-0.37(-6.38%)
Oct 15, 2009	5.642	5.933	5.634	5.820	2,995,240	+0.09(+1.55%)
Oct 14, 2009	5.667	5.739	5.650	5.731	2,045,460	+0.18(+3.20%)
Oct 13, 2009	5.650	5.658	5.450	5.553	2,500,853	-0.09(-1.57%)
Oct 12, 2009	5.667	5.763	5.529	5.642	2,350,178	+0.03(+0.58%)
Oct 09, 2009	5.553	5.755	5.408	5.610	2,681,098	+0.06(+1.02%)
Oct 08, 2009	5.529	5.707	5.376	5.553	3,549,254	+0.11(+2.08%)
Oct 07, 2009	5.400	5.610	5.295	5.440	2,259,405	+0.02(+0.30%)
Oct 06, 2009	5.198	5.562	5.134	5.424	5,365,297	+0.30(+5.83%)
Oct 05, 2009	4.940	5.158	4.940	5.126	2,420,571	+0.24(+4.96%)
Oct 02, 2009	4.916	5.069	4.706	4.884	4,118,137	-0.20(-3.97%)

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.