Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.47	10.85	10.17	10.29	4,970,660	+0.00(+0.00%)
Aug 30, 2011	10.20	10.38	10.04	10.29	3,061,353	-0.02(-0.16%)
Aug 29, 2011	9.688	10.33	9.648	10.31	4,142,715	+0.82(+8.68%)
Aug 26, 2011	9.107	9.657	8.994	9.486	5,249,301	+0.35(+3.80%)
Aug 25, 2011	9.446	9.518	8.961	9.139	4,475,979	-0.23(-2.50%)
Aug 24, 2011	9.228	9.527	9.002	9.373	4,655,904	+0.12(+1.31%)
Aug 23, 2011	9.010	9.260	8.743	9.252	6,553,386	+0.35(+3.90%)
Aug 22, 2011	9.494	9.583	8.808	8.905	5,231,053	-0.29(-3.16%)
Aug 19, 2011	9.438	9.882	9.179	9.196	5,114,245	-0.58(-5.95%)
Aug 18, 2011	10.16	10.39	9.656	9.777	5,524,376	-0.94(-8.81%)
Aug 17, 2011	11.20	11.29	10.55	10.72	2,741,300	-0.34(-3.07%)
Aug 16, 2011	11.25	11.46	10.99	11.06	3,902,248	-0.39(-3.38%)
Aug 15, 2011	11.27	11.55	11.19	11.45	2,387,658	+0.39(+3.50%)
Aug 12, 2011	11.10	11.47	10.87	11.06	4,900,652	+0.17(+1.56%)
Aug 11, 2011	9.615	11.15	9.599	10.89	7,638,563	+1.39(+14.61%)
Aug 10, 2011	9.599	10.16	9.389	9.502	7,922,702	-0.43(-4.31%)
Aug 09, 2011	9.930	9.987	8.873	9.930	11,464,998	+0.97(+10.81%)
Aug 08, 2011	10.04	10.32	8.711	8.961	10,078,454	-1.80(-16.73%)
Aug 05, 2011	11.29	11.31	10.16	10.76	6,767,883	-0.16(-1.48%)
Aug 04, 2011	11.86	12.26	10.88	10.92	7,739,905	-1.63(-12.99%)
Aug 03, 2011	12.69	12.91	11.98	12.55	5,505,298	-0.14(-1.08%)
Aug 02, 2011	13.22	13.37	12.65	12.69	7,872,464	-0.67(-5.02%)
Aug 01, 2011	13.74	13.91	13.20	13.36	4,687,977	-0.10(-0.72%)
Jul 29, 2011	12.97	13.74	12.72	13.46	3,904,526	+0.23(+1.77%)
Jul 28, 2011	14.30	14.44	12.88	13.22	7,572,013	-0.74(-5.32%)
Jul 27, 2011	14.13	14.25	13.76	13.97	5,001,532	-0.32(-2.26%)
Jul 26, 2011	14.73	14.73	14.10	14.29	4,358,015	-0.56(-3.75%)
Jul 25, 2011	14.66	14.97	14.60	14.85	2,122,422	-0.07(-0.49%)
Jul 22, 2011	14.92	14.97	14.86	14.92	1,604,934	+0.10(+0.65%)
Jul 21, 2011	14.94	15.00	14.67	14.82	1,782,176	+0.00(+0.00%)
Jul 20, 2011	15.16	15.20	14.77	14.82	2,257,030	-0.33(-2.18%)
Jul 19, 2011	14.78	15.29	14.78	15.15	2,903,496	+0.49(+3.36%)
Jul 18, 2011	14.87	14.91	14.54	14.66	1,977,243	-0.33(-2.21%)
Jul 15, 2011	14.82	15.01	14.57	14.99	2,332,715	+0.30(+2.03%)
Jul 14, 2011	14.93	15.19	14.54	14.69	2,192,682	-0.23(-1.57%)
Jul 13, 2011	14.66	15.11	14.63	14.93	2,004,710	+0.39(+2.67%)
Jul 12, 2011	14.61	14.91	14.53	14.54	1,793,294	-0.19(-1.31%)
Jul 11, 2011	14.83	14.91	14.60	14.73	2,334,899	-0.38(-2.51%)
Jul 08, 2011	15.00	15.13	14.78	15.11	2,027,687	-0.15(-0.95%)
Jul 07, 2011	15.22	15.34	15.14	15.26	2,884,657	+0.22(+1.45%)
Jul 06, 2011	14.92	15.11	14.70	15.04	2,671,652	+0.14(+0.92%)
Jul 05, 2011	14.98	15.07	14.80	14.90	2,138,460	-0.08(-0.54%)
Jul 01, 2011	14.82	15.14	14.64	14.98	3,369,519	+0.21(+1.42%)
Jun 30, 2011	14.89	15.02	14.73	14.77	3,045,399	-0.09(-0.60%)
Jun 29, 2011	14.63	15.02	14.40	14.86	4,384,763	+0.38(+2.62%)
Jun 28, 2011	14.28	14.56	14.22	14.48	2,709,688	+0.29(+2.05%)
Jun 27, 2011	13.93	14.31	13.88	14.19	2,897,228	+0.31(+2.21%)
Jun 24, 2011	13.79	13.95	13.65	13.89	3,134,602	+0.18(+1.30%)
Jun 23, 2011	13.30	13.73	13.07	13.71	1,984,140	+0.17(+1.25%)
Jun 22, 2011	13.56	13.86	13.51	13.54	2,290,160	-0.06(-0.42%)
Jun 21, 2011	13.23	13.64	13.16	13.60	2,888,424	+0.52(+3.95%)
Jun 20, 2011	12.91	13.10	12.79	13.08	2,567,171	+0.08(+0.62%)
Jun 17, 2011	13.00	13.14	12.86	13.00	2,011,087	+0.18(+1.39%)
Jun 16, 2011	13.03	13.18	12.63	12.82	2,925,561	-0.17(-1.31%)
Jun 15, 2011	13.40	13.69	12.93	12.99	3,510,185	-0.61(-4.51%)
Jun 14, 2011	13.36	13.83	13.36	13.60	2,156,275	+0.44(+3.37%)
Jun 13, 2011	13.43	13.64	12.97	13.16	2,322,196	-0.24(-1.81%)
Jun 10, 2011	13.60	13.65	13.06	13.40	2,610,182	-0.29(-2.12%)
Jun 09, 2011	13.60	13.94	13.55	13.69	1,850,256	+0.12(+0.89%)
Jun 08, 2011	13.75	13.96	13.52	13.57	4,263,980	-0.20(-1.47%)
Jun 07, 2011	13.72	13.85	13.57	13.77	2,179,009	+0.15(+1.13%)
Jun 06, 2011	13.82	14.01	13.51	13.62	2,694,932	-0.23(-1.63%)

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.