Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.766	9.307	8.589	8.766	2,757,343	-0.34(-3.72%)
May 27, 2010	8.823	9.113	8.710	9.105	3,203,150	+0.68(+8.05%)
May 26, 2010	8.427	8.798	8.338	8.427	6,254	+0.15(+1.85%)
May 25, 2010	7.693	8.387	7.483	8.274	7,283,122	+0.22(+2.71%)
May 24, 2010	8.040	8.346	7.951	8.056	4,063,654	-0.02(-0.20%)
May 21, 2010	7.814	8.395	7.563	8.072	7,504,585	+0.08(+1.01%)
May 20, 2010	7.967	8.379	7.854	7.991	7,888,158	-0.79(-9.01%)
May 19, 2010	8.815	9.000	8.467	8.782	5,179,458	-0.10(-1.18%)
May 18, 2010	9.372	9.565	8.766	8.887	4,687,162	-0.32(-3.51%)
May 17, 2010	9.727	10.03	8.984	9.210	6,816,857	-0.50(-5.15%)
May 14, 2010	9.711	10.06	9.485	9.711	5,004,945	-0.49(-4.83%)
May 13, 2010	10.37	10.86	10.15	10.20	3,532,396	-0.27(-2.62%)
May 12, 2010	10.24	10.63	10.19	10.48	3,010,901	+0.31(+3.02%)
May 11, 2010	10.31	10.45	10.05	10.17	4,383,769	+0.26(+2.61%)
May 10, 2010	9.884	9.977	9.840	9.912	5,661,924	+0.69(+7.44%)
May 07, 2010	9.686	9.791	8.919	9.226	7,050,448	-0.54(-5.54%)
May 06, 2010	10.11	10.49	8.185	9.767	9,774,995	-0.21(-2.10%)
May 05, 2010	10.20	10.63	9.743	9.977	4,215,610	-0.57(-5.43%)
May 04, 2010	10.85	10.98	10.47	10.55	1,507	-0.56(-5.01%)
May 03, 2010	10.65	11.28	10.57	11.11	3,634,663	+0.32(+2.99%)
Apr 30, 2010	10.85	11.30	10.62	10.78	4,261,680	-0.07(-0.67%)
Apr 29, 2010	10.42	11.04	10.42	10.86	5,755,240	+0.73(+7.26%)
Apr 28, 2010	10.45	10.55	10.04	10.12	4,443,827	-0.19(-1.80%)
Apr 27, 2010	10.90	11.06	10.27	10.31	3,254	-0.69(-6.31%)
Apr 26, 2010	11.14	11.32	10.96	11.00	1,554,028	-0.06(-0.51%)
Apr 23, 2010	10.67	11.11	10.57	11.06	2,470,669	+0.43(+4.02%)
Apr 22, 2010	10.34	10.64	10.16	10.63	2,745,743	+0.11(+1.08%)
Apr 21, 2010	10.61	10.61	10.25	10.52	3,413,629	-0.03(-0.31%)
Apr 20, 2010	10.61	10.76	10.43	10.55	1,357,983	+0.05(+0.46%)
Apr 19, 2010	10.45	10.64	10.25	10.50	3,858,640	-0.08(-0.76%)
Apr 16, 2010	11.00	11.16	10.47	10.58	3,911,496	-0.45(-4.10%)
Apr 15, 2010	10.91	11.14	10.72	11.03	4,628,867	+0.08(+0.74%)
Apr 14, 2010	10.75	11.38	10.70	10.95	5,011,740	+0.31(+2.88%)
Apr 13, 2010	10.67	10.74	10.44	10.65	2,712,498	-0.08(-0.75%)
Apr 12, 2010	10.53	10.79	10.48	10.73	5,370,549	+0.32(+3.10%)
Apr 09, 2010	10.29	10.46	10.19	10.40	3,303,940	+0.23(+2.30%)
Apr 08, 2010	10.04	10.22	9.961	10.17	2,806,578	+0.09(+0.88%)
Apr 07, 2010	10.01	10.19	9.985	10.08	2,715,824	+0.02(+0.24%)
Apr 06, 2010	9.985	10.12	9.928	10.06	1,481,651	+0.12(+1.22%)
Apr 05, 2010	9.541	10.10	9.541	9.937	4,856,871	+0.43(+4.50%)
Apr 01, 2010	9.743	9.509	9.509	9.509	5,974,643	-0.08(-0.84%)
Mar 31, 2010	9.824	9.856	9.493	9.589	5,032,892	-0.30(-3.02%)
Mar 30, 2010	10.00	10.15	9.775	9.888	2,590,334	-0.12(-1.21%)
Mar 29, 2010	10.10	10.26	9.985	10.01	2,276,986	-0.06(-0.64%)
Mar 26, 2010	10.13	10.26	9.791	10.07	2,805,202	+0.00(+0.00%)
Mar 25, 2010	10.36	10.74	10.07	10.07	6,108,671	-0.27(-2.58%)
Mar 24, 2010	10.32	10.37	10.04	10.34	3,095,027	-0.06(-0.62%)
Mar 23, 2010	10.17	10.53	10.13	10.40	4,254,535	+0.27(+2.63%)
Mar 22, 2010	9.485	10.16	9.380	10.14	5,674,905	+0.50(+5.19%)
Mar 19, 2010	9.549	9.807	9.363	9.638	4,404,213	+0.14(+1.44%)
Mar 18, 2010	9.581	9.678	9.372	9.501	3,200,104	-0.13(-1.34%)
Mar 17, 2010	9.662	9.767	9.606	9.630	1,500,570	-0.02(-0.17%)
Mar 16, 2010	9.557	9.652	9.355	9.646	2,267,659	+0.11(+1.19%)
Mar 15, 2010	9.460	9.533	9.380	9.533	1,434,759	+0.06(+0.68%)
Mar 12, 2010	9.622	9.832	9.388	9.468	4,289,451	-0.08(-0.85%)
Mar 11, 2010	9.331	9.557	9.089	9.549	2,374,230	+0.16(+1.72%)
Mar 10, 2010	9.654	9.807	9.307	9.388	4,043,057	-0.23(-2.43%)
Mar 09, 2010	9.654	10.06	9.509	9.622	3,180,271	-0.06(-0.67%)
Mar 08, 2010	9.654	9.686	9.485	9.686	2,467,571	+0.08(+0.84%)
Mar 05, 2010	9.622	9.767	9.525	9.606	3,555,649	+0.14(+1.45%)
Mar 04, 2010	9.436	9.509	9.186	9.468	3,281,101	+0.06(+0.60%)
Mar 03, 2010	9.678	9.719	9.372	9.412	5,624,569	+0.31(+3.37%)
Mar 02, 2010	9.339	9.557	9.057	9.105	2,338,952	-0.18(-1.91%)

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.