Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.768	9.309	8.590	8.768	2,756,872	-0.34(-3.72%)
May 27, 2010	8.824	9.115	8.711	9.107	3,202,603	+0.68(+8.05%)
May 26, 2010	8.429	8.800	8.340	8.429	6,253	+0.15(+1.85%)
May 25, 2010	7.694	8.388	7.484	8.275	7,281,877	+0.22(+2.71%)
May 24, 2010	8.041	8.348	7.952	8.057	4,062,960	-0.02(-0.20%)
May 21, 2010	7.815	8.396	7.565	8.073	7,503,303	+0.08(+1.01%)
May 20, 2010	7.968	8.380	7.855	7.993	7,886,810	-0.79(-9.01%)
May 19, 2010	8.816	9.002	8.469	8.784	5,178,573	-0.10(-1.18%)
May 18, 2010	9.373	9.567	8.768	8.889	4,686,361	-0.32(-3.51%)
May 17, 2010	9.728	10.03	8.986	9.212	6,815,692	-0.50(-5.15%)
May 14, 2010	9.712	10.06	9.486	9.712	5,004,090	-0.49(-4.83%)
May 13, 2010	10.37	10.87	10.16	10.20	3,531,792	-0.27(-2.62%)
May 12, 2010	10.24	10.63	10.20	10.48	3,010,386	+0.31(+3.02%)
May 11, 2010	10.31	10.46	10.05	10.17	4,383,020	+0.26(+2.61%)
May 10, 2010	9.886	9.979	9.841	9.914	5,660,957	+0.69(+7.44%)
May 07, 2010	9.688	9.793	8.921	9.228	7,049,243	-0.54(-5.54%)
May 06, 2010	10.11	10.49	8.186	9.769	9,773,324	-0.21(-2.10%)
May 05, 2010	10.20	10.63	9.745	9.979	4,214,890	-0.57(-5.43%)
May 04, 2010	10.85	10.99	10.48	10.55	1,507	-0.56(-5.01%)
May 03, 2010	10.66	11.28	10.57	11.11	3,634,042	+0.32(+2.99%)
Apr 30, 2010	10.85	11.31	10.62	10.79	4,260,951	-0.07(-0.67%)
Apr 29, 2010	10.42	11.04	10.42	10.86	5,754,257	+0.73(+7.26%)
Apr 28, 2010	10.46	10.55	10.04	10.12	4,443,067	-0.19(-1.80%)
Apr 27, 2010	10.90	11.06	10.27	10.31	3,253	-0.69(-6.31%)
Apr 26, 2010	11.14	11.32	10.96	11.00	1,553,762	-0.06(-0.51%)
Apr 23, 2010	10.67	11.11	10.57	11.06	2,470,247	+0.43(+4.02%)
Apr 22, 2010	10.34	10.64	10.16	10.63	2,745,273	+0.11(+1.08%)
Apr 21, 2010	10.61	10.61	10.25	10.52	3,413,045	-0.03(-0.31%)
Apr 20, 2010	10.62	10.76	10.43	10.55	1,357,751	+0.05(+0.46%)
Apr 19, 2010	10.45	10.64	10.25	10.50	3,857,981	-0.08(-0.76%)
Apr 16, 2010	11.00	11.17	10.47	10.58	3,910,828	-0.45(-4.10%)
Apr 15, 2010	10.92	11.14	10.72	11.04	4,628,076	+0.08(+0.74%)
Apr 14, 2010	10.75	11.38	10.70	10.96	5,010,884	+0.31(+2.88%)
Apr 13, 2010	10.67	10.74	10.44	10.65	2,712,034	-0.08(-0.75%)
Apr 12, 2010	10.54	10.79	10.48	10.73	5,369,631	+0.32(+3.10%)
Apr 09, 2010	10.29	10.46	10.19	10.41	3,303,376	+0.23(+2.30%)
Apr 08, 2010	10.04	10.22	9.962	10.17	2,806,098	+0.09(+0.88%)
Apr 07, 2010	10.01	10.20	9.987	10.08	2,715,360	+0.02(+0.24%)
Apr 06, 2010	9.987	10.12	9.930	10.06	1,481,398	+0.12(+1.22%)
Apr 05, 2010	9.543	10.10	9.543	9.938	4,856,041	+0.43(+4.50%)
Apr 01, 2010	9.745	9.510	9.510	9.510	5,973,622	-0.08(-0.84%)
Mar 31, 2010	9.825	9.858	9.494	9.591	5,032,031	-0.30(-3.02%)
Mar 30, 2010	10.00	10.15	9.777	9.890	2,589,891	-0.12(-1.21%)
Mar 29, 2010	10.10	10.26	9.987	10.01	2,276,597	-0.06(-0.64%)
Mar 26, 2010	10.13	10.26	9.793	10.08	2,804,722	+0.00(+0.00%)
Mar 25, 2010	10.37	10.74	10.08	10.08	6,107,626	-0.27(-2.58%)
Mar 24, 2010	10.33	10.37	10.04	10.34	3,094,498	-0.06(-0.62%)
Mar 23, 2010	10.17	10.54	10.13	10.41	4,253,808	+0.27(+2.63%)
Mar 22, 2010	9.486	10.16	9.381	10.14	5,673,935	+0.50(+5.19%)
Mar 19, 2010	9.551	9.809	9.365	9.640	4,403,460	+0.14(+1.44%)
Mar 18, 2010	9.583	9.680	9.373	9.502	3,199,557	-0.13(-1.34%)
Mar 17, 2010	9.664	9.769	9.607	9.631	1,500,313	-0.02(-0.17%)
Mar 16, 2010	9.559	9.654	9.357	9.648	2,267,271	+0.11(+1.19%)
Mar 15, 2010	9.462	9.535	9.381	9.535	1,434,514	+0.06(+0.68%)
Mar 12, 2010	9.623	9.833	9.389	9.470	4,288,718	-0.08(-0.85%)
Mar 11, 2010	9.333	9.559	9.091	9.551	2,373,824	+0.16(+1.72%)
Mar 10, 2010	9.656	9.809	9.309	9.389	4,042,366	-0.23(-2.43%)
Mar 09, 2010	9.656	10.06	9.510	9.623	3,179,728	-0.06(-0.67%)
Mar 08, 2010	9.656	9.688	9.486	9.688	2,467,149	+0.08(+0.84%)
Mar 05, 2010	9.623	9.769	9.527	9.607	3,555,041	+0.14(+1.45%)
Mar 04, 2010	9.438	9.510	9.187	9.470	3,280,540	+0.06(+0.60%)
Mar 03, 2010	9.680	9.720	9.373	9.414	5,623,608	+0.31(+3.37%)
Mar 02, 2010	9.341	9.559	9.058	9.107	2,338,553	-0.18(-1.91%)

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.