Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	9.760	10.17	9.727	9.727	1,001,470	-0.11(-1.16%)
Apr 29, 2008	9.133	9.865	9.109	9.841	1,768,411	+0.73(+8.04%)
Apr 28, 2008	8.556	9.272	8.540	9.109	666,131	+0.45(+5.16%)
Apr 25, 2008	8.353	8.743	8.353	8.662	1,619,620	+0.28(+3.40%)
Apr 24, 2008	8.336	8.393	8.174	8.377	747,994	+0.16(+1.98%)
Apr 23, 2008	8.377	8.401	8.214	8.214	260,340	-0.16(-1.94%)
Apr 22, 2008	8.231	8.491	8.133	8.377	282,057	+0.15(+1.78%)
Apr 21, 2008	8.499	8.613	8.231	8.231	570,117	-0.44(-5.07%)
Apr 18, 2008	8.540	8.743	8.454	8.670	366,600	+0.28(+3.39%)
Apr 17, 2008	8.336	8.540	8.312	8.385	602,313	+0.25(+3.10%)
Apr 16, 2008	8.223	8.546	8.133	8.133	282,298	-0.01(-0.10%)
Apr 15, 2008	8.418	8.434	7.800	8.141	997,900	-0.23(-2.72%)
Apr 14, 2008	8.377	8.385	8.255	8.369	109,294	-0.03(-0.39%)
Apr 11, 2008	8.410	8.564	8.223	8.401	292,508	-0.18(-2.09%)
Apr 10, 2008	8.377	8.605	8.174	8.580	230,048	+0.12(+1.44%)
Apr 09, 2008	8.540	8.743	8.336	8.458	320,788	-0.08(-0.95%)
Apr 08, 2008	8.320	8.540	8.214	8.540	408,086	+0.20(+2.44%)
Apr 07, 2008	8.296	8.336	8.255	8.336	269,639	+0.04(+0.49%)
Apr 04, 2008	8.223	8.418	8.141	8.296	473,252	-0.04(-0.49%)
Apr 03, 2008	8.174	8.369	8.133	8.336	927,815	+0.14(+1.69%)
Apr 02, 2008	8.336	8.349	8.024	8.198	460,718	-0.14(-1.66%)
Apr 01, 2008	8.540	8.540	8.133	8.336	408,798	+0.20(+2.50%)
Mar 31, 2008	8.133	8.361	7.897	8.133	277,016	-0.05(-0.60%)
Mar 28, 2008	7.889	8.190	7.775	8.182	2,156,070	+0.21(+2.65%)
Mar 27, 2008	7.645	8.076	7.645	7.970	698,750	+0.37(+4.81%)
Mar 26, 2008	7.726	7.726	7.572	7.604	354,846	-0.06(-0.74%)
Mar 25, 2008	7.474	7.678	7.450	7.661	1,526,653	+0.14(+1.84%)
Mar 24, 2008	7.401	7.572	7.312	7.523	1,483,096	+0.38(+5.35%)
Mar 21, 2008	7.279	7.523	6.913	7.141	341,444	+0.00(+0.00%)
Mar 20, 2008	7.279	7.523	6.913	7.141	341,444	-0.11(-1.57%)
Mar 19, 2008	7.523	8.157	7.003	7.255	379,188	-0.22(-2.94%)
Mar 18, 2008	7.661	7.661	7.003	7.474	789,368	-0.19(-2.44%)
Mar 17, 2008	7.970	8.133	7.238	7.661	294,901	-0.39(-4.85%)
Mar 14, 2008	8.052	8.133	7.970	8.052	24,467	-0.08(-1.00%)
Mar 13, 2008	7.970	8.296	7.930	8.133	72,543	-0.04(-0.50%)
Mar 12, 2008	8.589	8.589	8.011	8.174	98,486	+0.12(+1.52%)
Mar 11, 2008	8.946	9.264	7.824	8.052	611,330	-0.89(-10.00%)
Mar 10, 2008	9.166	9.166	8.727	8.946	60,493	-0.24(-2.65%)
Mar 07, 2008	9.068	9.190	8.345	9.190	108,200	-0.07(-0.70%)
Mar 06, 2008	9.556	9.597	9.101	9.255	200,784	-0.34(-3.56%)
Mar 05, 2008	9.597	9.760	9.556	9.597	111,519	-0.02(-0.25%)
Mar 04, 2008	9.150	9.670	9.150	9.621	47,355	+0.19(+1.98%)
Mar 03, 2008	9.556	9.719	9.337	9.434	175,333	-0.16(-1.69%)
Feb 29, 2008	9.760	9.760	9.565	9.597	167,464	-0.04(-0.42%)
Feb 28, 2008	9.760	9.768	9.556	9.638	1,240,242	-0.12(-1.25%)
Feb 27, 2008	9.516	9.768	9.475	9.760	116,560	+0.28(+3.00%)
Feb 26, 2008	9.353	9.597	9.255	9.475	557,722	+0.12(+1.30%)
Feb 25, 2008	9.353	9.719	9.150	9.353	290,974	+0.04(+0.44%)
Feb 22, 2008	9.394	9.394	9.150	9.312	227,588	+0.00(+0.00%)
Feb 21, 2008	9.296	9.597	9.296	9.312	133,282	+0.08(+0.88%)
Feb 20, 2008	9.329	9.353	9.028	9.231	130,946	-0.12(-1.30%)
Feb 19, 2008	9.597	9.597	9.231	9.353	136,916	-0.20(-2.13%)
Feb 18, 2008	8.987	9.556	8.702	9.556	0	+0.00(+0.00%)
Feb 15, 2008	8.987	9.556	8.702	9.556	696,906	+0.49(+5.38%)
Feb 14, 2008	8.719	9.272	8.719	9.068	504,974	+0.41(+4.69%)
Feb 13, 2008	8.214	8.702	8.214	8.662	108,814	+0.33(+3.90%)
Feb 12, 2008	8.458	8.540	7.726	8.336	1,031,957	+0.02(+0.20%)
Feb 11, 2008	9.394	9.394	8.214	8.320	111,101	-1.00(-10.69%)
Feb 08, 2008	9.621	9.689	8.174	9.316	21,762	-0.28(-2.92%)
Feb 07, 2008	10.13	10.13	9.597	9.597	6,024	-0.49(-4.84%)
Feb 06, 2008	9.760	10.33	9.760	10.09	131,561	+0.37(+3.77%)
Feb 05, 2008	10.37	10.37	9.719	9.719	27,787	-0.65(-6.27%)
Feb 04, 2008	10.57	10.65	10.33	10.37	60,001	+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.