Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.