Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2009	5.489	5.521	4.972	5.085	5,121,351	-0.41(-7.49%)
Sep 30, 2009	5.360	5.699	5.114	5.497	9,350,333	+0.24(+4.61%)
Sep 29, 2009	5.384	5.481	5.206	5.255	5,041,177	-0.20(-3.70%)
Sep 28, 2009	5.570	5.650	5.368	5.457	7,357,792	+0.01(+0.15%)
Sep 25, 2009	5.497	5.618	5.408	5.449	5,419,153	-0.06(-1.17%)
Sep 24, 2009	5.747	5.836	5.368	5.513	34,941,680	-0.18(-3.12%)
Sep 23, 2009	5.788	5.884	5.489	5.691	4,559,117	-0.06(-1.12%)
Sep 22, 2009	4.762	6.006	4.698	5.755	8,880,489	+1.11(+24.00%)
Sep 21, 2009	4.940	4.940	4.520	4.641	2,052,583	-0.40(-7.85%)
Sep 18, 2009	5.037	5.085	4.916	5.037	1,625,339	+0.05(+0.97%)
Sep 17, 2009	5.231	5.449	4.859	4.988	1,654,458	-0.17(-3.29%)
Sep 16, 2009	5.319	5.376	5.126	5.158	1,890,717	-0.06(-1.24%)
Sep 15, 2009	5.021	5.440	5.021	5.223	2,313,335	+0.23(+4.69%)
Sep 14, 2009	4.415	5.214	4.415	4.988	2,527,938	+0.46(+10.16%)
Sep 11, 2009	4.504	4.625	4.399	4.528	2,576,438	+0.20(+4.66%)
Sep 10, 2009	4.270	4.383	4.230	4.327	646,818	+0.06(+1.32%)
Sep 09, 2009	4.060	4.318	4.028	4.270	1,507,222	+0.19(+4.75%)
Sep 08, 2009	4.165	4.181	4.004	4.076	1,329,783	-0.02(-0.39%)
Sep 04, 2009	3.858	4.101	3.858	4.092	902,275	+0.16(+4.11%)
Sep 03, 2009	3.810	3.947	3.770	3.931	804,566	+0.17(+4.51%)
Sep 02, 2009	3.907	3.915	3.697	3.762	1,652,944	-0.15(-3.92%)
Sep 01, 2009	4.060	4.318	3.753	3.915	3,448,826	-0.30(-7.22%)
Aug 31, 2009	4.310	4.343	4.076	4.219	2,541,601	-0.19(-4.26%)
Aug 28, 2009	4.690	4.690	4.375	4.407	1,687,807	-0.20(-4.38%)
Aug 27, 2009	4.617	4.617	4.440	4.609	1,449,566	-0.02(-0.52%)
Aug 26, 2009	4.666	4.690	4.520	4.633	2,779,572	-0.03(-0.69%)
Aug 25, 2009	4.448	4.746	4.423	4.666	2,619,281	+0.27(+6.25%)
Aug 24, 2009	4.649	4.706	4.157	4.391	3,739,262	-0.22(-4.73%)
Aug 21, 2009	4.528	4.722	4.528	4.609	3,063,519	+0.07(+1.60%)
Aug 20, 2009	4.270	4.585	4.230	4.536	4,862,648	+0.40(+9.55%)
Aug 19, 2009	3.584	4.230	3.552	4.141	5,515,662	+0.41(+11.04%)
Aug 18, 2009	3.455	3.891	3.366	3.729	3,410,670	+0.35(+10.27%)
Aug 17, 2009	3.487	3.544	3.269	3.382	1,887,859	-0.23(-6.48%)
Aug 14, 2009	3.713	3.762	3.350	3.616	2,633,963	-0.11(-3.03%)
Aug 13, 2009	3.988	4.004	3.691	3.729	2,386,513	-0.19(-4.74%)
Aug 12, 2009	3.753	4.020	3.713	3.915	2,217,669	+0.16(+4.30%)
Aug 11, 2009	4.044	4.044	3.592	3.753	2,435,286	-0.29(-7.19%)
Aug 10, 2009	3.834	4.230	3.810	4.044	3,911,167	+0.21(+5.47%)
Aug 07, 2009	3.414	3.971	3.245	3.834	5,964,046	+0.61(+18.75%)
Aug 06, 2009	3.988	4.343	3.164	3.229	8,531,543	-0.54(-14.35%)
Aug 05, 2009	3.721	4.101	3.721	3.770	4,420,557	+0.06(+1.52%)
Aug 04, 2009	3.463	3.963	2.946	3.713	4,874,880	+0.23(+6.49%)

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.