Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.847	8.815	8.815	8.815	2,178,636	-0.01(-0.09%)
Dec 30, 2009	8.733	8.954	8.636	8.823	2,438,492	-0.03(-0.37%)
Dec 29, 2009	8.717	8.986	8.709	8.855	1,513,790	+0.08(+0.93%)
Dec 28, 2009	8.929	8.945	8.636	8.774	1,381,956	-0.09(-1.01%)
Dec 24, 2009	8.742	8.912	8.733	8.864	482,681	+0.12(+1.40%)
Dec 23, 2009	8.660	8.766	8.437	8.742	1,514,560	+0.20(+2.38%)
Dec 22, 2009	8.986	8.986	8.400	8.538	4,275,198	-0.45(-4.98%)
Dec 21, 2009	8.807	9.099	8.758	8.986	5,732,116	+0.24(+2.70%)
Dec 18, 2009	8.327	8.750	8.270	8.750	14,314,074	+0.91(+11.62%)
Dec 17, 2009	7.652	8.278	7.652	7.839	8,667,583	+0.00(+0.00%)
Dec 16, 2009	7.725	7.888	7.587	7.839	7,478,560	+0.17(+2.23%)
Dec 15, 2009	7.457	7.725	7.400	7.668	4,873,785	+0.20(+2.61%)
Dec 14, 2009	7.628	7.644	7.457	7.473	4,648,725	+0.10(+1.32%)
Dec 11, 2009	7.123	7.400	7.099	7.375	2,890,749	+0.35(+4.98%)
Dec 10, 2009	7.197	7.319	6.969	7.026	2,605,089	-0.08(-1.14%)
Dec 09, 2009	6.993	7.131	6.912	7.107	3,424,948	+0.20(+2.82%)
Dec 08, 2009	7.075	7.229	6.717	6.912	4,025,568	+0.24(+3.53%)
Dec 07, 2009	6.652	6.847	6.570	6.676	3,755,751	-0.02(-0.36%)
Dec 04, 2009	6.806	7.018	6.465	6.701	4,323,002	-0.02(-0.24%)
Dec 03, 2009	6.587	6.888	6.558	6.717	6,244,400	+0.18(+2.74%)
Dec 02, 2009	6.343	6.644	6.343	6.538	3,645,936	+0.15(+2.29%)
Dec 01, 2009	5.993	6.554	5.993	6.392	5,637,647	+0.47(+7.97%)
Nov 30, 2009	5.676	5.961	5.521	5.920	3,172,822	+0.24(+4.30%)
Nov 27, 2009	5.586	5.822	5.416	5.676	1,034,956	-0.19(-3.19%)
Nov 25, 2009	5.692	5.895	5.595	5.863	1,383,276	+0.24(+4.34%)
Nov 24, 2009	5.595	5.676	5.416	5.619	1,449,433	-0.02(-0.43%)
Nov 23, 2009	5.717	5.847	5.595	5.643	2,060,433	+0.10(+1.76%)
Nov 20, 2009	5.627	5.733	5.489	5.546	2,925,517	-0.13(-2.29%)
Nov 19, 2009	5.814	5.814	5.578	5.676	2,164,734	-0.22(-3.72%)
Nov 18, 2009	5.839	5.920	5.782	5.895	1,601,772	+0.04(+0.69%)
Nov 17, 2009	5.863	5.993	5.774	5.855	3,215,211	-0.07(-1.23%)
Nov 16, 2009	5.936	6.148	5.855	5.928	3,007,687	+0.16(+2.82%)
Nov 13, 2009	5.717	5.936	5.611	5.765	2,581,395	+0.15(+2.75%)
Nov 12, 2009	5.871	6.034	5.570	5.611	2,744,589	-0.30(-5.09%)
Nov 11, 2009	5.741	6.148	5.733	5.912	4,519,688	+0.22(+3.86%)
Nov 10, 2009	5.635	5.847	5.530	5.692	2,339,303	-0.02(-0.28%)
Nov 09, 2009	5.521	5.733	5.440	5.708	2,691,239	+0.33(+6.04%)
Nov 06, 2009	4.781	5.383	4.586	5.383	4,299,804	+0.51(+10.52%)
Nov 05, 2009	4.887	4.968	4.798	4.871	5,718,000	+0.04(+0.84%)
Nov 04, 2009	5.042	5.180	4.798	4.830	4,766,023	-0.10(-1.98%)
Nov 03, 2009	4.432	5.115	4.350	4.928	7,535,897	+0.21(+4.48%)
Nov 02, 2009	4.676	4.814	4.481	4.716	4,492,171	+0.11(+2.47%)
Oct 30, 2009	4.806	4.863	4.375	4.603	11,589,219	-0.26(-5.35%)
Oct 29, 2009	4.749	4.997	4.521	4.863	7,832,871	+0.20(+4.18%)
Oct 28, 2009	5.180	5.277	4.546	4.668	8,993,320	-0.62(-11.69%)
Oct 27, 2009	5.554	5.603	5.253	5.286	5,634,245	-0.25(-4.55%)
Oct 26, 2009	5.708	5.814	5.334	5.538	3,775,073	-0.16(-2.85%)
Oct 23, 2009	5.692	5.700	5.570	5.700	4,337,575	-0.19(-3.18%)
Oct 22, 2009	5.765	6.001	5.611	5.887	2,817,906	+0.12(+2.12%)
Oct 21, 2009	5.619	6.042	5.578	5.765	6,498,374	+0.10(+1.72%)
Oct 20, 2009	5.570	5.733	5.554	5.668	3,251,922	+0.04(+0.72%)
Oct 19, 2009	5.505	5.733	5.505	5.627	3,509,747	+0.14(+2.52%)
Oct 16, 2009	5.814	5.814	5.481	5.489	3,806,922	-0.37(-6.38%)
Oct 15, 2009	5.684	5.977	5.676	5.863	2,973,233	+0.09(+1.55%)
Oct 14, 2009	5.708	5.782	5.692	5.774	2,030,431	+0.18(+3.20%)
Oct 13, 2009	5.692	5.700	5.490	5.595	2,482,478	-0.09(-1.57%)
Oct 12, 2009	5.708	5.806	5.570	5.684	2,332,910	+0.03(+0.58%)
Oct 09, 2009	5.595	5.798	5.448	5.652	2,661,398	+0.06(+1.02%)
Oct 08, 2009	5.570	5.749	5.416	5.595	3,523,176	+0.11(+2.08%)
Oct 07, 2009	5.440	5.652	5.334	5.481	2,242,804	+0.02(+0.30%)
Oct 06, 2009	5.237	5.603	5.172	5.465	5,325,876	+0.30(+5.83%)
Oct 05, 2009	4.977	5.196	4.977	5.164	2,402,786	+0.24(+4.96%)
Oct 02, 2009	4.952	5.107	4.741	4.920	4,087,879	-0.20(-3.97%)

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.