Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	1.309	1.586	1.301	1.545	1,035,646	+0.24(+18.01%)
Oct 30, 2008	1.269	1.350	1.155	1.309	519,140	+0.08(+6.62%)
Oct 29, 2008	1.269	1.342	1.220	1.228	649,459	-0.01(-0.66%)
Oct 28, 2008	1.049	1.440	1.049	1.236	4,650,764	+0.21(+20.63%)
Oct 27, 2008	1.179	1.285	1.025	1.025	1,348,768	-0.17(-14.29%)
Oct 24, 2008	1.122	1.342	1.098	1.196	1,647,552	-0.05(-3.92%)
Oct 23, 2008	1.765	1.814	1.228	1.244	3,374,953	-0.50(-28.50%)
Oct 22, 2008	2.066	2.139	1.659	1.740	1,748,291	-0.37(-17.37%)
Oct 21, 2008	2.440	2.440	2.074	2.106	4,638,802	-0.34(-13.95%)
Oct 20, 2008	2.456	2.554	2.416	2.448	953,564	-0.02(-0.66%)
Oct 17, 2008	2.668	2.668	2.448	2.464	824,788	-0.38(-13.43%)
Oct 16, 2008	2.619	2.847	2.350	2.847	878,353	+0.24(+9.37%)
Oct 15, 2008	2.985	2.993	2.603	2.603	1,381,294	-0.43(-14.21%)
Oct 14, 2008	3.050	3.107	2.798	3.034	757,981	+0.02(+0.81%)
Oct 13, 2008	2.895	3.009	2.798	3.009	977,406	+0.28(+10.45%)
Oct 10, 2008	2.651	2.944	2.424	2.725	1,671,262	+0.00(+0.00%)
Oct 09, 2008	2.741	2.960	2.684	2.725	1,304,703	+0.02(+0.60%)
Oct 08, 2008	2.822	3.034	2.489	2.708	3,285,627	-0.19(-6.46%)
Oct 07, 2008	3.237	3.253	2.855	2.895	1,196,230	-0.28(-8.95%)
Oct 06, 2008	3.294	3.302	3.066	3.180	1,484,195	-0.20(-5.78%)
Oct 03, 2008	3.278	3.538	3.229	3.375	967,048	+0.15(+4.53%)
Oct 02, 2008	3.611	3.611	3.229	3.229	639,469	-0.41(-11.38%)
Oct 01, 2008	3.839	3.928	3.554	3.644	1,031,407	-0.29(-7.44%)
Sep 30, 2008	3.989	4.067	3.717	3.936	1,088,111	+0.01(+0.21%)
Sep 29, 2008	4.343	4.441	3.335	3.928	819,302	-0.47(-10.72%)
Sep 26, 2008	4.611	4.628	4.359	4.400	0	-0.32(-6.72%)
Sep 25, 2008	4.799	4.855	4.668	4.717	824,314	+0.00(+0.00%)
Sep 24, 2008	4.872	4.945	4.677	4.717	642,948	-0.15(-3.01%)
Sep 23, 2008	4.855	4.994	4.815	4.864	1,486,646	+0.02(+0.34%)
Sep 22, 2008	5.091	5.189	4.823	4.847	679,947	-0.19(-3.72%)
Sep 19, 2008	4.880	5.693	4.799	5.034	0	+0.37(+7.84%)
Sep 18, 2008	4.977	4.977	4.473	4.668	1,547,997	-0.09(-1.88%)
Sep 17, 2008	5.254	5.303	4.685	4.758	1,756,049	-0.58(-10.82%)
Sep 16, 2008	5.026	5.368	4.888	5.335	1,251,613	+0.26(+5.13%)
Sep 15, 2008	5.319	5.343	5.075	5.075	2,168,048	-0.33(-6.17%)
Sep 12, 2008	5.270	5.506	5.205	5.409	701,778	+0.12(+2.31%)
Sep 11, 2008	5.034	5.295	4.912	5.287	400,448	+0.19(+3.67%)
Sep 10, 2008	5.262	5.278	4.896	5.099	808,721	-0.04(-0.79%)
Sep 09, 2008	5.311	5.376	5.140	5.140	1,474,039	-0.14(-2.62%)
Sep 08, 2008	5.547	5.693	5.262	5.278	584,217	+0.02(+0.31%)
Sep 05, 2008	5.051	5.278	4.945	5.262	0	+0.17(+3.35%)
Sep 04, 2008	5.189	5.246	5.002	5.091	448,507	-0.20(-3.84%)
Sep 03, 2008	5.246	5.368	5.165	5.295	426,311	+0.07(+1.40%)
Sep 02, 2008	5.246	5.490	5.148	5.221	577,399	+0.07(+1.26%)
Aug 29, 2008	5.213	5.343	4.969	5.156	408,182	-0.08(-1.55%)
Aug 28, 2008	5.124	5.278	5.059	5.238	334,078	+0.11(+2.22%)
Aug 27, 2008	5.026	5.140	4.969	5.124	319,930	+0.11(+2.27%)
Aug 26, 2008	5.018	5.083	4.953	5.010	318,630	+0.01(+0.16%)
Aug 25, 2008	5.221	5.221	5.002	5.002	276,799	-0.22(-4.21%)
Aug 22, 2008	5.205	5.303	5.165	5.221	601,843	+0.08(+1.58%)
Aug 21, 2008	5.108	5.308	5.059	5.140	505,251	-0.05(-0.94%)
Aug 20, 2008	5.205	5.262	5.116	5.189	707,073	-0.09(-1.69%)
Aug 19, 2008	5.287	5.376	5.156	5.278	659,742	-0.13(-2.41%)
Aug 18, 2008	5.376	5.522	5.246	5.409	790,452	+0.08(+1.53%)
Aug 15, 2008	5.270	5.490	5.270	5.327	0	+0.12(+2.34%)
Aug 14, 2008	5.091	5.530	5.075	5.205	434,397	+0.11(+2.07%)
Aug 13, 2008	5.311	5.311	5.091	5.099	362,066	-0.10(-1.88%)
Aug 12, 2008	5.246	5.327	5.165	5.197	381,081	-0.05(-0.93%)
Aug 11, 2008	5.124	5.530	5.027	5.246	468,373	+0.04(+0.78%)
Aug 08, 2008	4.750	5.287	4.587	5.205	565,530	+0.46(+9.59%)
Aug 07, 2008	4.677	5.043	4.677	4.750	1,046,482	-0.12(-2.50%)
Aug 06, 2008	4.677	4.888	4.563	4.872	1,145,152	+0.20(+4.17%)
Aug 05, 2008	4.587	4.685	4.563	4.677	756,668	+0.20(+4.36%)
Aug 04, 2008	4.815	4.864	4.473	4.481	517,257	-0.33(-6.93%)

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.