Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	9.597	10.23	9.540	10.13	9,129,530	+0.46(+4.79%)
Nov 29, 2011	9.735	9.825	9.516	9.670	2,261,695	-0.02(-0.17%)
Nov 28, 2011	9.703	9.882	9.540	9.687	2,438,380	+0.43(+4.66%)
Nov 25, 2011	9.394	9.597	9.223	9.255	1,134,139	-0.22(-2.32%)
Nov 23, 2011	9.670	9.817	9.475	9.475	4,088,412	-0.32(-3.24%)
Nov 22, 2011	9.727	9.955	9.703	9.792	4,213,485	+0.07(+0.75%)
Nov 21, 2011	9.817	9.817	9.540	9.719	3,308,301	-0.34(-3.40%)
Nov 18, 2011	10.33	10.37	10.04	10.06	2,038,926	-0.19(-1.83%)
Nov 17, 2011	10.81	10.87	10.04	10.25	8,280,446	-0.59(-5.48%)
Nov 16, 2011	11.07	11.30	10.83	10.84	3,310,178	-0.42(-3.75%)
Nov 15, 2011	11.30	11.43	11.07	11.26	2,712,469	-0.12(-1.07%)
Nov 14, 2011	11.42	11.61	11.17	11.39	2,871,563	-0.11(-0.92%)
Nov 11, 2011	11.19	11.59	11.11	11.49	2,475,133	+0.50(+4.59%)
Nov 10, 2011	11.11	11.22	10.82	10.99	2,839,142	+0.17(+1.58%)
Nov 09, 2011	11.11	11.16	10.70	10.82	4,013,682	-0.72(-6.27%)
Nov 08, 2011	11.63	11.69	11.35	11.54	3,574,580	+0.00(+0.00%)
Nov 07, 2011	11.49	11.62	11.22	11.54	3,224,816	+0.02(+0.14%)
Nov 04, 2011	11.46	11.66	11.26	11.52	3,714,658	-0.07(-0.63%)
Nov 03, 2011	11.33	11.74	10.96	11.60	6,548,583	+0.56(+5.08%)
Nov 02, 2011	11.30	11.35	10.79	11.04	5,687,306	+0.02(+0.15%)
Nov 01, 2011	10.82	11.34	10.82	11.02	5,229,338	-0.48(-4.17%)
Oct 31, 2011	11.97	12.00	11.50	11.50	4,802,112	-0.76(-6.23%)
Oct 28, 2011	12.16	12.57	12.02	12.26	3,620,963	+0.08(+0.67%)
Oct 27, 2011	11.84	12.37	11.62	12.18	6,950,597	+0.85(+7.54%)
Oct 26, 2011	11.40	11.52	10.99	11.33	4,894,790	+0.19(+1.68%)
Oct 25, 2011	11.58	11.63	11.06	11.14	3,804,190	-0.50(-4.26%)
Oct 24, 2011	11.15	11.66	11.04	11.64	3,751,563	+0.59(+5.38%)
Oct 21, 2011	10.74	11.12	10.62	11.04	4,842,816	+0.67(+6.43%)
Oct 20, 2011	10.57	10.57	10.05	10.38	3,738,397	-0.17(-1.62%)
Oct 19, 2011	10.87	10.92	10.47	10.55	2,304,723	-0.33(-3.06%)
Oct 18, 2011	10.49	10.96	10.23	10.88	3,461,920	+0.43(+4.12%)
Oct 17, 2011	10.74	10.88	10.43	10.45	3,911,444	-0.42(-3.89%)
Oct 14, 2011	10.57	10.91	10.57	10.87	4,140,332	+0.59(+5.69%)
Oct 13, 2011	10.44	10.44	10.13	10.29	4,527,119	-0.21(-2.01%)
Oct 12, 2011	10.44	10.72	10.44	10.50	5,282,863	+0.20(+1.97%)
Oct 11, 2011	10.01	10.43	9.898	10.30	3,547,029	+0.15(+1.44%)
Oct 10, 2011	9.906	10.17	9.857	10.15	3,173,017	+0.57(+5.94%)
Oct 07, 2011	9.865	10.13	9.451	9.581	3,829,056	-0.23(-2.32%)
Oct 06, 2011	9.670	9.833	9.540	9.809	3,460,083	+0.34(+3.61%)
Oct 05, 2011	8.833	9.565	8.540	9.467	3,902,618	+0.69(+7.88%)
Oct 04, 2011	8.019	8.824	7.686	8.776	5,753,967	+0.68(+8.44%)
Oct 03, 2011	8.499	8.808	8.076	8.092	4,384,651	-0.45(-5.24%)
Sep 30, 2011	8.776	9.003	8.523	8.540	3,916,863	-0.47(-5.23%)
Sep 29, 2011	8.963	9.133	8.694	9.011	3,552,440	+0.37(+4.23%)
Sep 28, 2011	9.068	9.093	8.629	8.645	5,207,976	-0.41(-4.58%)
Sep 27, 2011	9.020	9.556	8.955	9.060	3,945,177	+0.33(+3.72%)
Sep 26, 2011	8.645	8.735	8.190	8.735	3,352,565	+0.20(+2.29%)
Sep 23, 2011	8.296	8.690	8.223	8.540	3,058,452	+0.19(+2.24%)
Sep 22, 2011	8.450	8.800	7.987	8.353	5,828,544	-0.56(-6.30%)
Sep 21, 2011	9.719	9.760	8.906	8.914	3,195,857	-0.83(-8.51%)
Sep 20, 2011	10.19	10.27	9.711	9.743	2,558,085	-0.37(-3.70%)
Sep 19, 2011	10.05	10.33	9.922	10.12	2,259,037	-0.26(-2.51%)
Sep 16, 2011	10.50	10.66	10.30	10.38	2,725,533	-0.07(-0.62%)
Sep 15, 2011	10.29	10.50	10.09	10.44	5,057,948	+0.31(+3.05%)
Sep 14, 2011	9.931	10.37	9.613	10.13	3,448,423	+0.35(+3.57%)
Sep 13, 2011	9.491	9.906	9.304	9.784	3,404,922	+0.32(+3.35%)
Sep 12, 2011	9.247	9.565	9.011	9.467	3,654,385	-0.07(-0.68%)
Sep 09, 2011	9.776	9.914	9.239	9.532	4,303,059	-0.43(-4.33%)
Sep 08, 2011	10.22	10.47	9.890	9.963	3,241,309	-0.36(-3.47%)
Sep 07, 2011	10.03	10.35	9.914	10.32	4,361,260	+0.54(+5.49%)
Sep 06, 2011	9.459	9.913	9.410	9.784	3,721,716	-0.13(-1.31%)
Sep 02, 2011	9.874	10.12	9.768	9.914	3,116,442	-0.35(-3.41%)

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.