Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.138	1.138	1.017	1.057	1,114,897	-0.07(-6.43%)
May 28, 2009	1.130	1.162	1.074	1.130	478,677	+0.00(+0.00%)
May 27, 2009	1.114	1.170	1.090	1.130	697,754	-0.02(-1.41%)
May 26, 2009	1.065	1.170	1.009	1.146	773,548	+0.06(+5.97%)
May 22, 2009	1.122	1.211	1.082	1.082	614,711	-0.04(-3.60%)
May 21, 2009	1.275	1.292	0.9525	1.122	2,656,552	-0.16(-12.58%)
May 20, 2009	1.308	1.413	1.211	1.283	850,689	-0.04(-3.05%)
May 19, 2009	1.356	1.413	1.300	1.324	1,005,657	+0.02(+1.86%)
May 18, 2009	1.203	1.300	1.195	1.300	592,406	+0.13(+11.03%)
May 15, 2009	1.267	1.340	1.154	1.170	753,040	-0.09(-7.05%)
May 14, 2009	1.292	1.372	1.009	1.259	1,299,400	+0.10(+9.09%)
May 13, 2009	1.267	1.372	1.082	1.154	1,908,881	-0.27(-19.21%)
May 12, 2009	1.582	1.622	1.275	1.429	2,471,905	-0.20(-12.38%)
May 11, 2009	1.622	1.840	1.534	1.631	2,264,201	-0.18(-9.82%)
May 08, 2009	1.453	2.018	1.332	1.808	4,184,215	+0.44(+32.54%)
May 07, 2009	1.735	1.921	1.082	1.364	4,929,875	-0.23(-14.65%)
May 06, 2009	1.324	1.663	1.324	1.598	5,773,925	+0.41(+34.69%)
May 05, 2009	0.7023	1.227	0.7023	1.187	5,044,554	+0.48(+67.05%)
May 04, 2009	0.6215	0.7103	0.5973	0.7103	1,369,558	+0.12(+20.55%)
May 01, 2009	0.6377	0.6377	0.5570	0.5893	1,589,220	-0.05(-7.59%)
Apr 30, 2009	0.5893	0.6377	0.5570	0.6377	1,875,697	+0.05(+8.22%)
Apr 29, 2009	0.5570	0.5893	0.5247	0.5893	2,996,934	+0.03(+5.80%)
Apr 28, 2009	0.5570	0.5570	0.5408	0.5570	302,534	-0.01(-1.43%)
Apr 27, 2009	0.5893	0.6054	0.5408	0.5650	537,114	-0.02(-4.11%)
Apr 24, 2009	0.5893	0.6619	0.5650	0.5893	882,274	+0.03(+5.80%)
Apr 23, 2009	0.6135	0.6538	0.5208	0.5570	1,553,836	-0.09(-13.75%)
Apr 22, 2009	0.6538	0.6780	0.6215	0.6458	470,421	-0.02(-2.44%)
Apr 21, 2009	0.6054	0.6619	0.5650	0.6619	545,851	+0.05(+7.89%)
Apr 20, 2009	0.6942	0.7184	0.4924	0.6135	2,084,161	-0.08(-11.63%)
Apr 17, 2009	0.6272	0.7023	0.6215	0.6942	1,569,554	+0.07(+11.69%)
Apr 16, 2009	0.6135	0.6215	0.5731	0.6215	740,734	+0.02(+2.67%)
Apr 15, 2009	0.5893	0.6054	0.5650	0.6054	1,155,451	+0.02(+2.74%)
Apr 14, 2009	0.5731	0.5893	0.5408	0.5893	1,070,923	+0.01(+1.39%)
Apr 13, 2009	0.5650	0.6054	0.5259	0.5812	687,450	+0.01(+1.41%)
Apr 09, 2009	0.5489	0.6054	0.5489	0.5731	1,323,746	+0.06(+12.70%)
Apr 08, 2009	0.4843	0.5247	0.4601	0.5085	554,872	+0.05(+10.53%)
Apr 07, 2009	0.5166	0.5408	0.4601	0.4601	781,983	-0.06(-12.31%)
Apr 06, 2009	0.5408	0.5973	0.5247	0.5247	1,837,555	-0.01(-1.52%)
Apr 03, 2009	0.4520	0.5650	0.4440	0.5327	2,031,973	+0.09(+20.00%)
Apr 02, 2009	0.4278	0.4762	0.4036	0.4440	2,131,572	+0.05(+12.24%)
Apr 01, 2009	0.3713	0.3955	0.3552	0.3955	1,285,026	+0.02(+6.52%)
Mar 31, 2009	0.4117	0.4117	0.3713	0.3713	591,360	-0.02(-6.12%)
Mar 30, 2009	0.4348	0.4348	0.3794	0.3955	604,009	-0.12(-23.44%)
Mar 26, 2009	0.4520	0.5166	0.4440	0.5166	956,646	+0.07(+16.36%)
Mar 25, 2009	0.4036	0.4520	0.4036	0.4440	1,453,611	+0.04(+10.00%)
Mar 24, 2009	0.4520	0.4682	0.4036	0.4036	1,767,760	-0.05(-10.71%)
Mar 23, 2009	0.4289	0.4520	0.4198	0.4520	1,871,253	+0.06(+14.29%)
Mar 20, 2009	0.4117	0.4521	0.3794	0.3955	2,232,035	+0.02(+4.26%)
Mar 19, 2009	0.6296	0.6296	0.3794	0.3794	4,701,105	-0.03(-7.84%)
Mar 18, 2009	0.3875	0.4197	0.3632	0.4117	816,589	+0.02(+4.08%)
Mar 17, 2009	0.3188	0.3955	0.3067	0.3955	1,070,237	+0.06(+19.51%)
Mar 16, 2009	0.2744	0.4036	0.2018	0.3310	1,352,948	+0.08(+32.26%)
Mar 13, 2009	0.2341	0.2744	0.2260	0.2502	0	+0.02(+10.71%)
Mar 12, 2009	0.2099	0.2260	0.1937	0.2260	498,026	+0.02(+12.00%)
Mar 11, 2009	0.2260	0.2260	0.1932	0.2018	670,336	-0.12(-37.50%)
Mar 10, 2009	0.1937	0.3229	0.1614	0.3229	621,907	+0.16(+100.00%)
Mar 09, 2009	0.1937	0.2341	0.1534	0.1614	473,863	-0.02(-13.04%)
Mar 06, 2009	0.1776	0.2664	0.1534	0.1857	0	-0.02(-8.00%)
Mar 05, 2009	0.2825	0.2825	0.1614	0.2018	139,130	-0.04(-16.67%)
Mar 04, 2009	0.2422	0.2422	0.2018	0.2422	738,773	-0.02(-9.09%)

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.