Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	1.300	1.574	1.292	1.534	1,043,312	+0.23(+18.01%)
Oct 30, 2008	1.259	1.340	1.146	1.300	522,982	+0.08(+6.62%)
Oct 29, 2008	1.259	1.332	1.211	1.219	654,266	-0.01(-0.66%)
Oct 28, 2008	1.041	1.429	1.041	1.227	4,685,189	+0.21(+20.64%)
Oct 27, 2008	1.171	1.276	1.017	1.017	1,358,752	-0.17(-14.29%)
Oct 24, 2008	1.114	1.332	1.090	1.187	1,659,747	-0.05(-3.92%)
Oct 23, 2008	1.752	1.800	1.219	1.235	3,399,934	-0.49(-28.50%)
Oct 22, 2008	2.051	2.123	1.647	1.728	1,761,232	-0.36(-17.37%)
Oct 21, 2008	2.422	2.422	2.059	2.091	4,673,138	-0.34(-13.95%)
Oct 20, 2008	2.438	2.535	2.398	2.430	960,622	-0.02(-0.66%)
Oct 17, 2008	2.648	2.648	2.430	2.446	830,893	-0.38(-13.43%)
Oct 16, 2008	2.600	2.826	2.333	2.826	884,854	+0.24(+9.38%)
Oct 15, 2008	2.963	2.971	2.583	2.583	1,391,518	-0.43(-14.21%)
Oct 14, 2008	3.027	3.084	2.777	3.011	763,592	+0.02(+0.81%)
Oct 13, 2008	2.874	2.987	2.777	2.987	984,641	+0.28(+10.45%)
Oct 10, 2008	2.632	2.923	2.406	2.705	1,683,633	+0.00(+0.00%)
Oct 09, 2008	2.721	2.939	2.664	2.705	1,314,360	+0.02(+0.60%)
Oct 08, 2008	2.801	3.011	2.470	2.688	3,309,947	-0.19(-6.46%)
Oct 07, 2008	3.213	3.229	2.834	2.874	1,205,084	-0.28(-8.95%)
Oct 06, 2008	3.270	3.278	3.044	3.157	1,495,181	-0.19(-5.78%)
Oct 03, 2008	3.254	3.512	3.205	3.350	974,206	+0.15(+4.53%)
Oct 02, 2008	3.585	3.585	3.205	3.205	644,202	-0.41(-11.38%)
Oct 01, 2008	3.811	3.899	3.528	3.617	1,039,041	-0.29(-7.44%)
Sep 30, 2008	3.960	4.037	3.690	3.907	1,096,165	+0.01(+0.21%)
Sep 29, 2008	4.311	4.408	3.310	3.899	825,367	-0.47(-10.72%)
Sep 26, 2008	4.578	4.594	4.327	4.368	0	-0.31(-6.72%)
Sep 25, 2008	4.763	4.820	4.634	4.683	830,416	+0.00(+0.00%)
Sep 24, 2008	4.836	4.909	4.642	4.683	647,707	-0.15(-3.01%)
Sep 23, 2008	4.820	4.957	4.779	4.828	1,497,650	+0.02(+0.34%)
Sep 22, 2008	5.054	5.151	4.787	4.812	684,980	-0.19(-3.72%)
Sep 19, 2008	4.844	5.651	4.763	4.997	0	+0.36(+7.84%)
Sep 18, 2008	4.941	4.941	4.440	4.634	1,559,455	-0.09(-1.88%)
Sep 17, 2008	5.215	5.264	4.650	4.723	1,769,047	-0.57(-10.82%)
Sep 16, 2008	4.989	5.328	4.852	5.296	1,260,878	+0.26(+5.13%)
Sep 15, 2008	5.280	5.304	5.038	5.038	2,184,096	-0.33(-6.17%)
Sep 12, 2008	5.232	5.466	5.167	5.369	706,972	+0.12(+2.31%)
Sep 11, 2008	4.997	5.256	4.876	5.248	403,412	+0.19(+3.67%)
Sep 10, 2008	5.223	5.240	4.860	5.062	814,707	-0.04(-0.79%)
Sep 09, 2008	5.272	5.336	5.102	5.102	1,484,950	-0.14(-2.62%)
Sep 08, 2008	5.506	5.651	5.223	5.240	588,541	+0.02(+0.31%)
Sep 05, 2008	5.014	5.240	4.909	5.223	0	+0.17(+3.35%)
Sep 04, 2008	5.151	5.207	4.965	5.054	451,827	-0.20(-3.84%)
Sep 03, 2008	5.207	5.328	5.127	5.256	429,467	+0.07(+1.40%)
Sep 02, 2008	5.207	5.449	5.110	5.183	581,673	+0.06(+1.26%)
Aug 29, 2008	5.175	5.304	4.933	5.118	411,203	-0.08(-1.55%)
Aug 28, 2008	5.086	5.240	5.022	5.199	336,551	+0.11(+2.22%)
Aug 27, 2008	4.989	5.102	4.933	5.086	322,298	+0.11(+2.27%)
Aug 26, 2008	4.981	5.046	4.917	4.973	320,989	+0.01(+0.16%)
Aug 25, 2008	5.183	5.183	4.965	4.965	278,847	-0.22(-4.21%)
Aug 22, 2008	5.167	5.264	5.127	5.183	606,297	+0.08(+1.58%)
Aug 21, 2008	5.070	5.269	5.022	5.102	508,990	-0.05(-0.94%)
Aug 20, 2008	5.167	5.223	5.078	5.151	712,307	-0.09(-1.69%)
Aug 19, 2008	5.248	5.336	5.118	5.240	664,625	-0.13(-2.41%)
Aug 18, 2008	5.336	5.482	5.207	5.369	796,303	+0.08(+1.53%)
Aug 15, 2008	5.232	5.449	5.232	5.288	0	+0.12(+2.34%)
Aug 14, 2008	5.054	5.490	5.038	5.167	437,612	+0.10(+2.07%)
Aug 13, 2008	5.272	5.272	5.054	5.062	364,746	-0.10(-1.88%)
Aug 12, 2008	5.207	5.288	5.127	5.159	383,902	-0.05(-0.93%)
Aug 11, 2008	5.086	5.490	4.991	5.207	471,840	+0.04(+0.78%)
Aug 08, 2008	4.715	5.248	4.553	5.167	569,716	+0.45(+9.59%)
Aug 07, 2008	4.642	5.005	4.642	4.715	1,054,228	-0.12(-2.50%)
Aug 06, 2008	4.642	4.852	4.529	4.836	1,153,628	+0.19(+4.17%)
Aug 05, 2008	4.553	4.650	4.529	4.642	762,269	+0.19(+4.36%)
Aug 04, 2008	4.779	4.828	4.440	4.448	521,086	-0.33(-6.93%)
Aug 01, 2008	5.183	5.183	4.650	4.779	681,907	-0.37(-7.21%)
Jul 31, 2008	5.022	5.215	4.820	5.151	617,214	+0.00(+0.00%)
Jul 30, 2008	5.272	5.272	4.876	5.151	683,816	-0.07(-1.39%)
Jul 29, 2008	5.223	5.304	4.965	5.223	784,748	+0.17(+3.35%)
Jul 28, 2008	5.207	5.264	4.844	5.054	1,138,473	-0.22(-4.13%)
Jul 25, 2008	5.546	5.554	5.240	5.272	917,138	-0.16(-2.97%)
Jul 24, 2008	5.684	5.845	5.393	5.433	586,857	-0.15(-2.75%)
Jul 23, 2008	5.732	6.047	5.490	5.587	736,218	-0.07(-1.28%)
Jul 22, 2008	5.441	5.877	5.409	5.659	635,585	+0.22(+4.01%)
Jul 21, 2008	5.466	5.506	5.361	5.441	578,242	+0.07(+1.35%)
Jul 18, 2008	5.506	5.587	5.328	5.369	782,696	-0.24(-4.32%)
Jul 17, 2008	5.328	5.635	5.135	5.611	1,422,613	+0.31(+5.95%)
Jul 16, 2008	4.957	5.304	4.860	5.296	715,106	+0.37(+7.54%)
Jul 15, 2008	4.820	5.070	4.723	4.925	895,568	+0.08(+1.67%)
Jul 14, 2008	4.957	5.046	4.707	4.844	371,794	-0.06(-1.32%)
Jul 11, 2008	4.505	4.981	4.473	4.909	412,808	+0.28(+6.11%)
Jul 10, 2008	4.481	4.860	4.440	4.626	463,932	+0.17(+3.80%)
Jul 09, 2008	4.586	4.755	4.432	4.456	427,380	-0.20(-4.33%)
Jul 08, 2008	4.190	4.820	4.166	4.658	1,678,609	+0.66(+16.57%)
Jul 07, 2008	4.077	4.214	3.875	3.996	774,248	-0.04(-1.00%)
Jul 04, 2008	4.255	4.303	3.996	4.037	466,303	+0.00(+0.00%)
Jul 03, 2008	4.255	4.303	3.996	4.037	466,303	-0.23(-5.48%)
Jul 02, 2008	4.239	4.440	4.222	4.271	1,308,650	+0.01(+0.19%)
Jul 01, 2008	4.247	4.456	3.996	4.263	1,524,920	-0.06(-1.31%)
Jun 30, 2008	4.134	5.086	4.117	4.319	1,665,165	-0.08(-1.83%)
Jun 27, 2008	4.448	4.497	4.174	4.400	12,112,132	-0.04(-0.91%)
Jun 26, 2008	5.078	5.078	4.400	4.440	2,781,831	-0.60(-11.86%)
Jun 25, 2008	4.997	5.345	4.973	5.038	989,230	+0.02(+0.48%)
Jun 24, 2008	5.522	5.538	4.876	5.014	1,325,739	-0.31(-5.91%)
Jun 23, 2008	5.700	5.724	5.328	5.328	763,227	-0.40(-7.04%)
Jun 20, 2008	6.556	6.572	5.571	5.732	3,202,307	-0.74(-11.47%)
Jun 19, 2008	6.903	7.040	6.451	6.475	1,315,592	-0.50(-7.18%)
Jun 18, 2008	7.266	7.266	6.903	6.975	397,335	-0.10(-1.37%)
Jun 17, 2008	7.266	7.266	7.072	7.072	515,332	-0.12(-1.68%)
Jun 16, 2008	7.161	7.242	7.000	7.193	374,809	+0.03(+0.45%)
Jun 13, 2008	7.355	7.355	7.008	7.161	663,138	-0.10(-1.44%)
Jun 12, 2008	7.209	7.339	7.000	7.266	1,561,188	+0.16(+2.27%)
Jun 11, 2008	7.573	7.637	6.959	7.105	2,159,019	-0.56(-7.27%)
Jun 10, 2008	7.573	7.742	7.419	7.662	1,847,949	-0.22(-2.77%)
Jun 09, 2008	8.154	8.243	7.791	7.880	392,521	-0.27(-3.27%)
Jun 06, 2008	8.073	8.243	7.993	8.146	427,720	-0.07(-0.88%)
Jun 05, 2008	8.275	8.332	8.122	8.219	328,336	-0.06(-0.68%)
Jun 04, 2008	8.396	8.445	8.122	8.275	252,750	-0.04(-0.49%)
Jun 03, 2008	8.372	8.622	8.178	8.316	512,692	-0.17(-2.00%)
Jun 02, 2008	8.437	8.558	8.364	8.485	313,059	-0.07(-0.85%)
May 30, 2008	8.614	8.638	8.469	8.558	169,600	+0.09(+1.05%)
May 29, 2008	8.316	8.679	8.275	8.469	304,110	+0.05(+0.58%)
May 28, 2008	8.566	8.582	8.356	8.420	505,727	-0.02(-0.29%)
May 27, 2008	8.485	8.566	8.356	8.445	502,507	-0.10(-1.23%)
May 26, 2008	8.582	8.727	8.203	8.550	0	+0.00(+0.00%)
May 23, 2008	8.582	8.727	8.203	8.550	763,257	+0.01(+0.09%)
May 22, 2008	9.284	9.510	8.243	8.542	1,930,586	-0.78(-8.40%)
May 21, 2008	9.535	9.688	9.268	9.325	699,423	-0.20(-2.12%)
May 20, 2008	9.502	9.591	9.462	9.527	538,672	-0.05(-0.51%)
May 19, 2008	9.833	9.866	9.551	9.575	926,471	-0.22(-2.23%)
May 16, 2008	9.914	9.914	9.720	9.793	1,356,385	-0.08(-0.82%)
May 15, 2008	9.817	9.890	9.583	9.874	449,940	+0.06(+0.58%)
May 14, 2008	10.13	10.13	9.720	9.817	682,676	-0.07(-0.73%)
May 13, 2008	9.728	10.21	9.656	9.890	1,354,009	+0.44(+4.70%)
May 12, 2008	9.260	9.486	9.196	9.446	688,932	+0.21(+2.27%)
May 09, 2008	9.123	9.397	9.050	9.236	329,447	+0.09(+0.97%)
May 08, 2008	9.188	9.325	9.010	9.147	697,321	-0.06(-0.70%)
May 07, 2008	9.406	9.527	9.083	9.212	618,868	-0.22(-2.31%)
May 06, 2008	9.672	9.680	9.317	9.430	1,201,385	-0.20(-2.10%)
May 05, 2008	9.971	9.979	9.518	9.631	972,334	-0.23(-2.29%)
May 02, 2008	9.930	10.00	9.801	9.858	872,507	+0.01(+0.08%)
May 01, 2008	9.769	9.946	9.688	9.849	1,175,215	+0.19(+2.01%)
Apr 30, 2008	9.688	10.09	9.656	9.656	1,008,882	-0.11(-1.16%)
Apr 29, 2008	9.066	9.793	9.042	9.769	1,781,501	+0.73(+8.04%)
Apr 28, 2008	8.493	9.204	8.477	9.042	671,061	+0.44(+5.16%)
Apr 25, 2008	8.291	8.679	8.291	8.598	1,631,608	+0.28(+3.40%)
Apr 24, 2008	8.275	8.332	8.114	8.316	753,530	+0.16(+1.98%)
Apr 23, 2008	8.316	8.340	8.154	8.154	262,267	-0.16(-1.94%)
Apr 22, 2008	8.170	8.429	8.073	8.316	284,145	+0.15(+1.78%)
Apr 21, 2008	8.437	8.550	8.170	8.170	574,337	-0.44(-5.07%)
Apr 18, 2008	8.477	8.679	8.392	8.606	369,313	+0.28(+3.39%)
Apr 17, 2008	8.275	8.477	8.251	8.324	606,772	+0.25(+3.10%)
Apr 16, 2008	8.162	8.483	8.073	8.073	284,388	-0.01(-0.10%)
Apr 15, 2008	8.356	8.372	7.742	8.081	1,005,287	-0.23(-2.72%)
Apr 14, 2008	8.316	8.324	8.194	8.307	110,103	-0.03(-0.39%)
Apr 11, 2008	8.348	8.501	8.162	8.340	294,674	-0.18(-2.09%)
Apr 10, 2008	8.316	8.542	8.114	8.517	231,750	+0.12(+1.44%)
Apr 09, 2008	8.477	8.679	8.275	8.396	323,162	-0.08(-0.95%)
Apr 08, 2008	8.259	8.477	8.154	8.477	411,106	+0.20(+2.44%)
Apr 07, 2008	8.235	8.275	8.194	8.275	271,635	+0.04(+0.49%)
Apr 04, 2008	8.162	8.356	8.081	8.235	476,755	-0.04(-0.49%)
Apr 03, 2008	8.114	8.307	8.073	8.275	934,682	+0.14(+1.69%)
Apr 02, 2008	8.275	8.287	7.965	8.138	464,128	-0.14(-1.66%)
Apr 01, 2008	8.477	8.477	8.073	8.275	411,824	+0.20(+2.50%)
Mar 31, 2008	8.073	8.299	7.839	8.073	279,067	-0.05(-0.60%)
Mar 28, 2008	7.831	8.130	7.718	8.122	2,172,029	+0.21(+2.65%)
Mar 27, 2008	7.589	8.017	7.589	7.912	703,923	+0.36(+4.81%)
Mar 26, 2008	7.670	7.670	7.516	7.549	357,473	-0.06(-0.74%)
Mar 25, 2008	7.419	7.621	7.395	7.605	1,537,953	+0.14(+1.84%)
Mar 24, 2008	7.347	7.516	7.258	7.468	1,494,074	+0.38(+5.35%)
Mar 21, 2008	7.226	7.468	6.862	7.088	343,972	+0.00(+0.00%)
Mar 20, 2008	7.226	7.468	6.862	7.088	343,972	-0.11(-1.57%)
Mar 19, 2008	7.468	8.098	6.951	7.201	381,995	-0.22(-2.94%)
Mar 18, 2008	7.605	7.605	6.951	7.419	795,211	-0.19(-2.44%)
Mar 17, 2008	7.912	8.073	7.185	7.605	297,084	-0.39(-4.85%)
Mar 14, 2008	7.993	8.073	7.912	7.993	24,649	-0.08(-1.00%)
Mar 13, 2008	7.912	8.235	7.871	8.073	73,080	-0.04(-0.50%)
Mar 12, 2008	8.525	8.525	7.952	8.114	99,215	+0.12(+1.52%)
Mar 11, 2008	8.881	9.196	7.767	7.993	615,855	-0.89(-10.00%)
Mar 10, 2008	9.099	9.099	8.663	8.881	60,941	-0.24(-2.65%)
Mar 07, 2008	9.002	9.123	8.283	9.123	109,000	-0.06(-0.70%)
Mar 06, 2008	9.486	9.527	9.034	9.187	202,271	-0.34(-3.56%)
Mar 05, 2008	9.527	9.688	9.486	9.527	112,345	-0.02(-0.25%)
Mar 04, 2008	9.082	9.599	9.082	9.551	47,706	+0.19(+1.98%)
Mar 03, 2008	9.486	9.648	9.268	9.365	176,631	-0.16(-1.69%)
Feb 29, 2008	9.688	9.688	9.494	9.527	168,703	-0.04(-0.42%)
Feb 28, 2008	9.688	9.696	9.486	9.567	1,249,423	-0.12(-1.25%)
Feb 27, 2008	9.446	9.696	9.405	9.688	117,423	+0.28(+3.00%)
Feb 26, 2008	9.284	9.527	9.187	9.405	561,850	+0.12(+1.30%)
Feb 25, 2008	9.284	9.648	9.082	9.284	293,128	+0.04(+0.44%)
Feb 22, 2008	9.325	9.325	9.082	9.244	229,273	+0.00(+0.00%)
Feb 21, 2008	9.228	9.527	9.228	9.244	134,269	+0.08(+0.88%)
Feb 20, 2008	9.260	9.284	8.961	9.163	131,915	-0.12(-1.30%)
Feb 19, 2008	9.527	9.527	9.163	9.284	137,929	-0.20(-2.13%)
Feb 18, 2008	8.921	9.486	8.638	9.486	0	+0.00(+0.00%)
Feb 15, 2008	8.921	9.486	8.638	9.486	702,065	+0.48(+5.38%)
Feb 14, 2008	8.655	9.204	8.655	9.002	508,712	+0.40(+4.69%)
Feb 13, 2008	8.154	8.638	8.154	8.598	109,620	+0.32(+3.90%)
Feb 12, 2008	8.396	8.477	7.670	8.275	1,039,596	+0.02(+0.20%)
Feb 11, 2008	9.325	9.325	8.154	8.259	111,924	-0.99(-10.69%)
Feb 08, 2008	9.551	9.617	8.114	9.248	21,924	-0.28(-2.92%)
Feb 07, 2008	10.05	10.05	9.527	9.527	6,069	-0.48(-4.84%)
Feb 06, 2008	9.688	10.25	9.688	10.01	132,535	+0.36(+3.77%)
Feb 05, 2008	10.29	10.29	9.648	9.648	27,993	-0.65(-6.27%)
Feb 04, 2008	10.50	10.58	10.25	10.29	60,445	+0.04(+0.39%)

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.