Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.6425	0.6750	0.5856	0.5937	0	-0.03(-5.19%)
Jan 29, 2009	0.6750	0.6750	0.6262	0.6262	125,535	-0.07(-9.41%)
Jan 28, 2009	0.6425	0.6994	0.6344	0.6913	238,143	+0.07(+11.84%)
Jan 27, 2009	0.5098	0.6344	0.5098	0.6181	128,812	+0.08(+15.15%)
Jan 26, 2009	0.4961	0.5368	0.4961	0.5368	377,070	+0.04(+8.20%)
Jan 23, 2009	0.4880	0.5286	0.4880	0.4961	216,647	+0.01(+1.67%)
Jan 22, 2009	0.5140	0.5226	0.4717	0.4880	233,354	+0.00(+0.00%)
Jan 21, 2009	0.4880	0.5286	0.4799	0.4880	782,393	+0.04(+9.09%)
Jan 20, 2009	0.5693	0.5775	0.4473	0.4473	353,819	-0.11(-20.29%)
Jan 16, 2009	0.5368	0.5855	0.5043	0.5612	397,721	+0.00(+0.00%)
Jan 15, 2009	0.6100	0.6832	0.5286	0.5612	333,307	-0.01(-1.43%)
Jan 14, 2009	0.7076	0.7320	0.5693	0.5693	238,073	-0.17(-23.08%)
Jan 13, 2009	0.6913	0.7482	0.6750	0.7401	432,431	+0.05(+7.06%)
Jan 12, 2009	0.8133	0.8214	0.6669	0.6913	528,148	-0.10(-12.37%)
Jan 09, 2009	0.8865	0.8946	0.7726	0.7889	297,649	-0.11(-11.82%)
Jan 08, 2009	0.8214	0.8946	0.6506	0.8946	471,329	+0.01(+0.92%)
Jan 07, 2009	0.9353	0.9434	0.8865	0.8865	653,534	+0.02(+2.83%)
Jan 06, 2009	0.6669	0.8621	0.6669	0.8621	679,522	+0.20(+29.27%)
Jan 05, 2009	0.6669	0.7076	0.6344	0.6669	245,764	+0.01(+1.23%)
Jan 02, 2009	0.6100	0.6750	0.6018	0.6588	0	+0.06(+9.46%)
Jan 01, 2009	0.5368	0.6100	0.5124	0.6018	0	+0.00(+0.00%)
Dec 31, 2008	0.5368	0.6100	0.5124	0.6018	581,253	+0.07(+13.85%)
Dec 30, 2008	0.5368	0.5774	0.5030	0.5286	420,451	+0.00(+0.00%)
Dec 29, 2008	0.6018	0.6181	0.5124	0.5286	2,590,856	-0.07(-10.96%)
Dec 26, 2008	0.6100	0.6100	0.5287	0.5937	442,219	+0.02(+2.82%)
Dec 24, 2008	0.5856	0.5937	0.5449	0.5774	183,399	+0.02(+2.90%)
Dec 23, 2008	0.5449	0.6052	0.5286	0.5612	633,047	+0.02(+2.99%)
Dec 22, 2008	0.5612	0.6100	0.4880	0.5449	2,544,679	-0.02(-4.29%)
Dec 19, 2008	0.6100	0.6344	0.5286	0.5693	1,232,617	+0.06(+11.11%)
Dec 18, 2008	0.5774	0.6100	0.4726	0.5124	1,781,889	-0.07(-11.27%)
Dec 17, 2008	0.6181	0.6181	0.5612	0.5774	1,136,327	-0.02(-4.05%)
Dec 16, 2008	0.5937	0.6344	0.5765	0.6018	768,790	+0.04(+7.25%)
Dec 15, 2008	0.6994	0.6994	0.5612	0.5612	1,116,425	-0.09(-13.75%)
Dec 12, 2008	0.6018	0.7320	0.5612	0.6506	1,129,940	+0.04(+6.67%)
Dec 11, 2008	0.8621	0.8702	0.6100	0.6100	825,262	-0.27(-30.56%)
Dec 10, 2008	0.8621	0.9353	0.8052	0.8784	830,681	+0.03(+3.85%)
Dec 09, 2008	1.041	1.041	0.8296	0.8458	823,269	-0.21(-20.00%)
Dec 08, 2008	0.7238	1.057	0.7238	1.057	1,018,292	+0.37(+52.94%)
Dec 05, 2008	0.6425	0.6913	0.6100	0.6913	243,236	+0.05(+7.59%)
Dec 04, 2008	0.6506	0.7726	0.6262	0.6425	251,922	-0.06(-8.14%)
Dec 03, 2008	0.6669	0.7320	0.6101	0.6994	437,739	+0.02(+2.38%)
Dec 02, 2008	0.6506	0.7076	0.6181	0.6832	405,641	+0.05(+7.69%)
Dec 01, 2008	0.7320	0.7564	0.6344	0.6344	957,305	-0.14(-17.89%)
Nov 28, 2008	0.7482	0.8106	0.5774	0.7726	373,303	+0.01(+1.06%)
Nov 26, 2008	0.6262	0.7970	0.5124	0.7645	1,001,725	+0.10(+14.63%)
Nov 25, 2008	0.6506	0.7482	0.5368	0.6669	2,363,006	+0.11(+20.59%)
Nov 24, 2008	0.4311	0.5693	0.4311	0.5531	1,141,805	+0.14(+33.33%)
Nov 21, 2008	0.4067	0.4717	0.3660	0.4148	1,607,770	+0.00(+0.00%)
Nov 20, 2008	0.3335	0.5124	0.2765	0.4148	5,568,902	+0.09(+27.50%)
Nov 19, 2008	0.5774	0.5774	0.3253	0.3253	1,143,353	-0.25(-43.66%)
Nov 18, 2008	0.7320	0.7320	0.5205	0.5774	1,553,039	-0.15(-20.22%)
Nov 17, 2008	0.8377	0.8540	0.7157	0.7238	690,493	-0.13(-15.24%)
Nov 14, 2008	0.9516	0.9516	0.8540	0.8540	578,759	-0.12(-12.50%)
Nov 13, 2008	0.9516	0.9922	0.9353	0.9760	1,012,373	+0.04(+4.35%)
Nov 12, 2008	1.082	1.122	0.9333	0.9353	1,140,828	-0.12(-11.54%)
Nov 11, 2008	1.106	1.106	1.033	1.057	667,992	-0.07(-6.48%)
Nov 10, 2008	1.342	1.342	1.122	1.131	1,379,480	-0.17(-13.12%)
Nov 07, 2008	1.423	1.423	1.228	1.301	688,036	-0.08(-5.88%)
Nov 06, 2008	1.309	1.440	1.212	1.383	697,745	-0.15(-10.05%)
Nov 05, 2008	1.749	1.822	1.318	1.537	702,745	-0.28(-15.25%)
Nov 04, 2008	1.919	1.928	1.667	1.814	474,187	+0.11(+6.70%)

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.