Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.806	4.863	4.375	4.603	11,589,219	-0.26(-5.35%)
Oct 29, 2009	4.749	4.997	4.521	4.863	7,832,871	+0.20(+4.18%)
Oct 28, 2009	5.180	5.277	4.546	4.668	8,993,320	-0.62(-11.69%)
Oct 27, 2009	5.554	5.603	5.253	5.286	5,634,245	-0.25(-4.55%)
Oct 26, 2009	5.708	5.814	5.334	5.538	3,775,073	-0.16(-2.85%)
Oct 23, 2009	5.692	5.700	5.570	5.700	4,337,575	-0.19(-3.18%)
Oct 22, 2009	5.765	6.001	5.611	5.887	2,817,906	+0.12(+2.12%)
Oct 21, 2009	5.619	6.042	5.578	5.765	6,498,374	+0.10(+1.72%)
Oct 20, 2009	5.570	5.733	5.554	5.668	3,251,922	+0.04(+0.72%)
Oct 19, 2009	5.505	5.733	5.505	5.627	3,509,747	+0.14(+2.52%)
Oct 16, 2009	5.814	5.814	5.481	5.489	3,806,922	-0.37(-6.38%)
Oct 15, 2009	5.684	5.977	5.676	5.863	2,973,233	+0.09(+1.55%)
Oct 14, 2009	5.708	5.782	5.692	5.774	2,030,431	+0.18(+3.20%)
Oct 13, 2009	5.692	5.700	5.490	5.595	2,482,478	-0.09(-1.57%)
Oct 12, 2009	5.708	5.806	5.570	5.684	2,332,910	+0.03(+0.58%)
Oct 09, 2009	5.595	5.798	5.448	5.652	2,661,398	+0.06(+1.02%)
Oct 08, 2009	5.570	5.749	5.416	5.595	3,523,176	+0.11(+2.08%)
Oct 07, 2009	5.440	5.652	5.334	5.481	2,242,804	+0.02(+0.30%)
Oct 06, 2009	5.237	5.603	5.172	5.465	5,325,876	+0.30(+5.83%)
Oct 05, 2009	4.977	5.196	4.977	5.164	2,402,786	+0.24(+4.96%)
Oct 02, 2009	4.952	5.107	4.741	4.920	4,087,879	-0.20(-3.97%)
Oct 01, 2009	5.530	5.562	5.009	5.123	5,083,722	-0.41(-7.49%)
Sep 30, 2009	5.399	5.741	5.151	5.538	9,281,631	+0.24(+4.61%)
Sep 29, 2009	5.424	5.521	5.245	5.294	5,004,137	-0.20(-3.70%)
Sep 28, 2009	5.611	5.692	5.408	5.497	7,303,730	+0.01(+0.15%)
Sep 25, 2009	5.538	5.660	5.448	5.489	5,379,335	-0.07(-1.17%)
Sep 24, 2009	5.790	5.879	5.408	5.554	34,684,944	-0.18(-3.12%)
Sep 23, 2009	5.830	5.928	5.530	5.733	4,525,619	-0.07(-1.12%)
Sep 22, 2009	4.798	6.050	4.733	5.798	8,815,240	+1.12(+24.00%)
Sep 21, 2009	4.977	4.977	4.554	4.676	2,037,501	-0.40(-7.85%)
Sep 18, 2009	5.074	5.123	4.952	5.074	1,613,397	+0.05(+0.97%)
Sep 17, 2009	5.269	5.489	4.895	5.025	1,642,302	-0.17(-3.29%)
Sep 16, 2009	5.359	5.416	5.164	5.196	1,876,825	-0.06(-1.24%)
Sep 15, 2009	5.058	5.481	5.058	5.261	2,296,338	+0.24(+4.69%)
Sep 14, 2009	4.448	5.253	4.448	5.025	2,509,364	+0.46(+10.16%)
Sep 11, 2009	4.537	4.659	4.432	4.562	2,557,507	+0.20(+4.66%)
Sep 10, 2009	4.302	4.416	4.261	4.359	642,065	+0.06(+1.32%)
Sep 09, 2009	4.090	4.350	4.058	4.302	1,496,148	+0.20(+4.75%)
Sep 08, 2009	4.196	4.212	4.033	4.107	1,320,012	-0.02(-0.39%)
Sep 04, 2009	3.887	4.131	3.887	4.123	895,646	+0.16(+4.11%)
Sep 03, 2009	3.838	3.976	3.797	3.960	798,655	+0.17(+4.51%)
Sep 02, 2009	3.936	3.944	3.724	3.789	1,640,799	-0.15(-3.92%)
Sep 01, 2009	4.090	4.350	3.781	3.944	3,423,486	-0.31(-7.22%)
Aug 31, 2009	4.342	4.375	4.107	4.251	2,522,927	-0.19(-4.26%)
Aug 28, 2009	4.725	4.725	4.407	4.440	1,675,406	-0.20(-4.38%)
Aug 27, 2009	4.651	4.651	4.472	4.643	1,438,915	-0.02(-0.52%)
Aug 26, 2009	4.700	4.725	4.554	4.668	2,759,149	-0.03(-0.69%)
Aug 25, 2009	4.481	4.781	4.456	4.700	2,600,036	+0.28(+6.25%)
Aug 24, 2009	4.684	4.741	4.188	4.424	3,711,787	-0.22(-4.73%)
Aug 21, 2009	4.562	4.757	4.562	4.643	3,041,009	+0.07(+1.60%)
Aug 20, 2009	4.302	4.619	4.261	4.570	4,826,919	+0.40(+9.55%)
Aug 19, 2009	3.610	4.261	3.578	4.172	5,475,136	+0.41(+11.04%)
Aug 18, 2009	3.480	3.919	3.391	3.757	3,385,610	+0.35(+10.27%)
Aug 17, 2009	3.513	3.570	3.293	3.407	1,873,988	-0.24(-6.48%)
Aug 14, 2009	3.741	3.789	3.375	3.643	2,614,610	-0.11(-3.03%)
Aug 13, 2009	4.017	4.033	3.718	3.757	2,368,978	-0.19(-4.74%)
Aug 12, 2009	3.781	4.050	3.741	3.944	2,201,375	+0.16(+4.30%)
Aug 11, 2009	4.074	4.074	3.619	3.781	2,417,393	-0.29(-7.19%)
Aug 10, 2009	3.863	4.261	3.838	4.074	3,882,429	+0.21(+5.47%)
Aug 07, 2009	3.440	4.001	3.269	3.863	5,920,225	+0.61(+18.75%)
Aug 06, 2009	4.017	4.375	3.188	3.253	8,468,857	-0.54(-14.35%)
Aug 05, 2009	3.749	4.131	3.749	3.797	4,388,077	+0.06(+1.52%)
Aug 04, 2009	3.489	3.993	2.968	3.741	4,839,062	+0.23(+6.49%)

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.