Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	1.309	1.586	1.301	1.545	1,035,823	+0.24(+18.01%)
Oct 30, 2008	1.269	1.350	1.155	1.309	519,228	+0.08(+6.62%)
Oct 29, 2008	1.269	1.342	1.220	1.228	649,570	-0.01(-0.66%)
Oct 28, 2008	1.049	1.439	1.049	1.236	4,651,560	+0.21(+20.64%)
Oct 27, 2008	1.179	1.285	1.025	1.025	1,348,999	-0.17(-14.29%)
Oct 24, 2008	1.122	1.342	1.098	1.195	1,647,833	-0.05(-3.92%)
Oct 23, 2008	1.765	1.813	1.228	1.244	3,375,530	-0.50(-28.50%)
Oct 22, 2008	2.065	2.139	1.659	1.740	1,748,590	-0.37(-17.37%)
Oct 21, 2008	2.440	2.440	2.074	2.106	4,639,595	-0.34(-13.95%)
Oct 20, 2008	2.456	2.553	2.415	2.448	953,727	-0.02(-0.66%)
Oct 17, 2008	2.667	2.667	2.448	2.464	824,929	-0.38(-13.43%)
Oct 16, 2008	2.618	2.846	2.350	2.846	878,503	+0.24(+9.37%)
Oct 15, 2008	2.984	2.992	2.602	2.602	1,381,530	-0.43(-14.21%)
Oct 14, 2008	3.049	3.106	2.797	3.033	758,111	+0.02(+0.81%)
Oct 13, 2008	2.895	3.009	2.797	3.009	977,573	+0.28(+10.45%)
Oct 10, 2008	2.651	2.944	2.423	2.724	1,671,548	+0.00(+0.00%)
Oct 09, 2008	2.740	2.960	2.683	2.724	1,304,926	+0.02(+0.60%)
Oct 08, 2008	2.822	3.033	2.488	2.708	3,286,188	-0.19(-6.46%)
Oct 07, 2008	3.236	3.253	2.854	2.895	1,196,434	-0.28(-8.95%)
Oct 06, 2008	3.293	3.301	3.066	3.179	1,484,449	-0.20(-5.78%)
Oct 03, 2008	3.277	3.537	3.228	3.375	967,214	+0.15(+4.53%)
Oct 02, 2008	3.610	3.610	3.228	3.228	639,578	-0.41(-11.38%)
Oct 01, 2008	3.838	3.928	3.554	3.643	1,031,583	-0.29(-7.44%)
Sep 30, 2008	3.989	4.066	3.716	3.936	1,088,297	+0.01(+0.21%)
Sep 29, 2008	4.342	4.440	3.334	3.928	819,443	-0.47(-10.72%)
Sep 26, 2008	4.611	4.627	4.359	4.399	0	-0.32(-6.72%)
Sep 25, 2008	4.798	4.855	4.668	4.716	824,455	+0.00(+0.00%)
Sep 24, 2008	4.871	4.944	4.676	4.716	643,057	-0.15(-3.01%)
Sep 23, 2008	4.855	4.993	4.814	4.863	1,486,900	+0.02(+0.34%)
Sep 22, 2008	5.090	5.188	4.822	4.846	680,063	-0.19(-3.72%)
Sep 19, 2008	4.879	5.692	4.798	5.034	0	+0.37(+7.84%)
Sep 18, 2008	4.977	4.977	4.472	4.668	1,548,261	-0.09(-1.88%)
Sep 17, 2008	5.253	5.302	4.684	4.757	1,756,350	-0.58(-10.82%)
Sep 16, 2008	5.025	5.367	4.887	5.334	1,251,827	+0.26(+5.13%)
Sep 15, 2008	5.318	5.343	5.074	5.074	2,168,419	-0.33(-6.17%)
Sep 12, 2008	5.269	5.505	5.204	5.408	701,898	+0.12(+2.31%)
Sep 11, 2008	5.034	5.294	4.912	5.286	400,516	+0.19(+3.67%)
Sep 10, 2008	5.261	5.277	4.895	5.099	808,859	-0.04(-0.79%)
Sep 09, 2008	5.310	5.375	5.139	5.139	1,474,291	-0.14(-2.62%)
Sep 08, 2008	5.546	5.692	5.261	5.277	584,317	+0.02(+0.31%)
Sep 05, 2008	5.050	5.277	4.944	5.261	0	+0.17(+3.35%)
Sep 04, 2008	5.188	5.245	5.001	5.090	448,584	-0.20(-3.84%)
Sep 03, 2008	5.245	5.367	5.164	5.294	426,384	+0.07(+1.40%)
Sep 02, 2008	5.245	5.489	5.147	5.221	577,498	+0.07(+1.26%)
Aug 29, 2008	5.212	5.343	4.968	5.155	408,251	-0.08(-1.55%)
Aug 28, 2008	5.123	5.277	5.058	5.237	334,135	+0.11(+2.22%)
Aug 27, 2008	5.025	5.139	4.968	5.123	319,985	+0.11(+2.27%)
Aug 26, 2008	5.017	5.082	4.952	5.009	318,685	+0.01(+0.16%)
Aug 25, 2008	5.221	5.221	5.001	5.001	276,846	-0.22(-4.21%)
Aug 22, 2008	5.204	5.302	5.164	5.221	601,945	+0.08(+1.58%)
Aug 21, 2008	5.107	5.308	5.058	5.139	505,337	-0.05(-0.94%)
Aug 20, 2008	5.204	5.261	5.115	5.188	707,194	-0.09(-1.69%)
Aug 19, 2008	5.286	5.375	5.155	5.277	659,855	-0.13(-2.41%)
Aug 18, 2008	5.375	5.521	5.245	5.408	790,588	+0.08(+1.53%)
Aug 15, 2008	5.269	5.489	5.269	5.326	0	+0.12(+2.34%)
Aug 14, 2008	5.090	5.530	5.074	5.204	434,471	+0.11(+2.07%)
Aug 13, 2008	5.310	5.310	5.090	5.099	362,128	-0.10(-1.88%)
Aug 12, 2008	5.245	5.326	5.164	5.196	381,146	-0.05(-0.93%)
Aug 11, 2008	5.123	5.530	5.027	5.245	468,453	+0.04(+0.78%)
Aug 08, 2008	4.749	5.286	4.586	5.204	565,627	+0.46(+9.59%)
Aug 07, 2008	4.676	5.042	4.676	4.749	1,046,661	-0.12(-2.50%)
Aug 06, 2008	4.676	4.887	4.562	4.871	1,145,348	+0.20(+4.17%)
Aug 05, 2008	4.586	4.684	4.562	4.676	756,798	+0.20(+4.36%)
Aug 04, 2008	4.814	4.863	4.472	4.481	517,346	-0.33(-6.93%)
Aug 01, 2008	5.221	5.221	4.684	4.814	677,012	-0.37(-7.21%)
Jul 31, 2008	5.058	5.253	4.855	5.188	612,783	+0.00(+0.00%)
Jul 30, 2008	5.310	5.310	4.912	5.188	678,907	-0.07(-1.39%)
Jul 29, 2008	5.261	5.343	5.001	5.261	779,115	+0.17(+3.35%)
Jul 28, 2008	5.245	5.302	4.879	5.090	1,130,302	-0.22(-4.13%)
Jul 25, 2008	5.586	5.595	5.277	5.310	910,555	-0.16(-2.97%)
Jul 24, 2008	5.725	5.887	5.432	5.473	582,644	-0.15(-2.75%)
Jul 23, 2008	5.774	6.091	5.530	5.627	730,933	-0.07(-1.28%)
Jul 22, 2008	5.481	5.920	5.448	5.700	631,023	+0.22(+4.01%)
Jul 21, 2008	5.505	5.546	5.399	5.481	574,092	+0.07(+1.35%)
Jul 18, 2008	5.546	5.627	5.367	5.408	777,078	-0.24(-4.32%)
Jul 17, 2008	5.367	5.676	5.172	5.652	1,412,402	+0.32(+5.95%)
Jul 16, 2008	4.993	5.343	4.895	5.334	709,973	+0.37(+7.54%)
Jul 15, 2008	4.855	5.107	4.757	4.960	889,140	+0.08(+1.67%)
Jul 14, 2008	4.993	5.082	4.741	4.879	369,126	-0.07(-1.32%)
Jul 11, 2008	4.537	5.017	4.505	4.944	409,845	+0.28(+6.11%)
Jul 10, 2008	4.513	4.895	4.472	4.659	460,602	+0.17(+3.80%)
Jul 09, 2008	4.619	4.790	4.464	4.489	424,312	-0.20(-4.33%)
Jul 08, 2008	4.220	4.855	4.196	4.692	1,666,560	+0.67(+16.57%)
Jul 07, 2008	4.107	4.245	3.903	4.025	768,691	-0.04(-1.00%)
Jul 04, 2008	4.285	4.334	4.025	4.066	462,956	+0.00(+0.00%)
Jul 03, 2008	4.285	4.334	4.025	4.066	462,956	-0.24(-5.48%)
Jul 02, 2008	4.269	4.472	4.253	4.302	1,299,257	+0.01(+0.19%)
Jul 01, 2008	4.277	4.489	4.025	4.294	1,513,974	-0.06(-1.31%)
Jun 30, 2008	4.163	5.123	4.147	4.350	1,653,212	-0.08(-1.83%)
Jun 27, 2008	4.481	4.529	4.204	4.432	12,025,194	-0.04(-0.91%)
Jun 26, 2008	5.115	5.115	4.432	4.472	2,761,863	-0.60(-11.86%)
Jun 25, 2008	5.034	5.383	5.009	5.074	982,130	+0.02(+0.48%)
Jun 24, 2008	5.562	5.578	4.912	5.050	1,316,224	-0.32(-5.91%)
Jun 23, 2008	5.741	5.765	5.367	5.367	757,748	-0.41(-7.04%)
Jun 20, 2008	6.603	6.619	5.611	5.774	3,179,321	-0.75(-11.47%)
Jun 19, 2008	6.953	7.091	6.497	6.522	1,306,149	-0.50(-7.18%)
Jun 18, 2008	7.319	7.319	6.953	7.026	394,483	-0.10(-1.37%)
Jun 17, 2008	7.319	7.319	7.123	7.123	511,633	-0.12(-1.68%)
Jun 16, 2008	7.213	7.294	7.050	7.245	372,119	+0.03(+0.45%)
Jun 13, 2008	7.408	7.408	7.058	7.213	658,378	-0.11(-1.44%)
Jun 12, 2008	7.262	7.392	7.050	7.319	1,549,982	+0.16(+2.27%)
Jun 11, 2008	7.628	7.693	7.010	7.156	2,143,522	-0.56(-7.27%)
Jun 10, 2008	7.628	7.798	7.473	7.717	1,834,685	-0.22(-2.77%)
Jun 09, 2008	8.213	8.302	7.847	7.937	389,703	-0.27(-3.27%)
Jun 06, 2008	8.132	8.302	8.050	8.205	424,650	-0.07(-0.88%)
Jun 05, 2008	8.335	8.392	8.180	8.278	325,980	-0.06(-0.68%)
Jun 04, 2008	8.457	8.506	8.180	8.335	250,936	-0.04(-0.49%)
Jun 03, 2008	8.433	8.685	8.237	8.376	509,012	-0.17(-2.00%)
Jun 02, 2008	8.498	8.620	8.424	8.546	310,812	-0.07(-0.85%)
May 30, 2008	8.677	8.701	8.530	8.620	168,383	+0.09(+1.05%)
May 29, 2008	8.376	8.742	8.335	8.530	301,927	+0.05(+0.58%)
May 28, 2008	8.628	8.644	8.416	8.481	502,097	-0.02(-0.29%)
May 27, 2008	8.546	8.628	8.416	8.506	498,901	-0.11(-1.23%)
May 26, 2008	8.644	8.790	8.262	8.611	0	+0.00(+0.00%)
May 23, 2008	8.644	8.790	8.262	8.611	757,779	+0.01(+0.09%)
May 22, 2008	9.351	9.579	8.302	8.603	1,916,728	-0.79(-8.40%)
May 21, 2008	9.604	9.758	9.335	9.392	694,402	-0.20(-2.12%)
May 20, 2008	9.571	9.660	9.530	9.595	534,806	-0.05(-0.51%)
May 19, 2008	9.904	9.937	9.620	9.644	919,821	-0.22(-2.23%)
May 16, 2008	9.986	9.986	9.791	9.864	1,346,649	-0.08(-0.82%)
May 15, 2008	9.888	9.961	9.652	9.945	446,711	+0.06(+0.58%)
May 14, 2008	10.21	10.21	9.791	9.888	677,776	-0.07(-0.73%)
May 13, 2008	9.799	10.29	9.726	9.961	1,344,290	+0.45(+4.70%)
May 12, 2008	9.327	9.555	9.262	9.514	683,987	+0.21(+2.27%)
May 09, 2008	9.189	9.465	9.116	9.303	327,083	+0.09(+0.97%)
May 08, 2008	9.254	9.392	9.075	9.213	692,315	-0.07(-0.70%)
May 07, 2008	9.473	9.595	9.148	9.278	614,426	-0.22(-2.31%)
May 06, 2008	9.742	9.750	9.384	9.498	1,192,762	-0.20(-2.10%)
May 05, 2008	10.04	10.05	9.587	9.701	965,354	-0.23(-2.29%)
May 02, 2008	10.00	10.08	9.872	9.929	866,245	+0.01(+0.08%)
May 01, 2008	9.839	10.02	9.758	9.921	1,166,780	+0.20(+2.01%)
Apr 30, 2008	9.758	10.16	9.726	9.726	1,001,641	-0.11(-1.16%)
Apr 29, 2008	9.132	9.864	9.107	9.839	1,768,714	+0.73(+8.04%)
Apr 28, 2008	8.555	9.270	8.538	9.107	666,245	+0.45(+5.16%)
Apr 25, 2008	8.351	8.742	8.351	8.660	1,619,897	+0.28(+3.40%)
Apr 24, 2008	8.335	8.392	8.172	8.376	748,122	+0.16(+1.98%)
Apr 23, 2008	8.376	8.400	8.213	8.213	260,384	-0.16(-1.94%)
Apr 22, 2008	8.229	8.489	8.132	8.376	282,106	+0.15(+1.78%)
Apr 21, 2008	8.498	8.611	8.229	8.229	570,214	-0.44(-5.07%)
Apr 18, 2008	8.538	8.742	8.453	8.668	366,662	+0.28(+3.39%)
Apr 17, 2008	8.335	8.538	8.311	8.384	602,416	+0.25(+3.10%)
Apr 16, 2008	8.221	8.544	8.132	8.132	282,347	-0.01(-0.10%)
Apr 15, 2008	8.416	8.433	7.798	8.140	998,071	-0.23(-2.72%)
Apr 14, 2008	8.376	8.384	8.254	8.368	109,313	-0.03(-0.39%)
Apr 11, 2008	8.408	8.563	8.221	8.400	292,558	-0.18(-2.09%)
Apr 10, 2008	8.376	8.603	8.172	8.579	230,087	+0.12(+1.44%)
Apr 09, 2008	8.538	8.742	8.335	8.457	320,843	-0.08(-0.95%)
Apr 08, 2008	8.319	8.538	8.213	8.538	408,156	+0.20(+2.44%)
Apr 07, 2008	8.294	8.335	8.254	8.335	269,685	+0.04(+0.49%)
Apr 04, 2008	8.221	8.416	8.140	8.294	473,333	-0.04(-0.49%)
Apr 03, 2008	8.172	8.368	8.132	8.335	927,974	+0.14(+1.69%)
Apr 02, 2008	8.335	8.347	8.023	8.197	460,797	-0.14(-1.66%)
Apr 01, 2008	8.538	8.538	8.132	8.335	408,868	+0.20(+2.50%)
Mar 31, 2008	8.132	8.359	7.896	8.132	277,064	-0.05(-0.60%)
Mar 28, 2008	7.888	8.189	7.774	8.180	2,156,438	+0.21(+2.65%)
Mar 27, 2008	7.644	8.075	7.644	7.969	698,870	+0.37(+4.81%)
Mar 26, 2008	7.725	7.725	7.571	7.603	354,907	-0.06(-0.74%)
Mar 25, 2008	7.473	7.676	7.449	7.660	1,526,914	+0.14(+1.84%)
Mar 24, 2008	7.400	7.571	7.310	7.522	1,483,350	+0.38(+5.35%)
Mar 21, 2008	7.278	7.522	6.912	7.140	341,503	+0.00(+0.00%)
Mar 20, 2008	7.278	7.522	6.912	7.140	341,503	-0.11(-1.57%)
Mar 19, 2008	7.522	8.156	7.001	7.253	379,253	-0.22(-2.94%)
Mar 18, 2008	7.660	7.660	7.001	7.473	789,503	-0.19(-2.44%)
Mar 17, 2008	7.969	8.132	7.237	7.660	294,952	-0.39(-4.85%)
Mar 14, 2008	8.050	8.132	7.969	8.050	24,472	-0.08(-1.00%)
Mar 13, 2008	7.969	8.294	7.928	8.132	72,555	-0.04(-0.50%)
Mar 12, 2008	8.587	8.587	8.010	8.172	98,503	+0.12(+1.52%)
Mar 11, 2008	8.945	9.262	7.823	8.050	611,434	-0.89(-10.00%)
Mar 10, 2008	9.164	9.164	8.725	8.945	60,504	-0.24(-2.65%)
Mar 07, 2008	9.067	9.189	8.343	9.189	108,218	-0.07(-0.70%)
Mar 06, 2008	9.555	9.595	9.099	9.254	200,819	-0.34(-3.56%)
Mar 05, 2008	9.595	9.758	9.555	9.595	111,538	-0.02(-0.25%)
Mar 04, 2008	9.148	9.669	9.148	9.620	47,364	+0.19(+1.98%)
Mar 03, 2008	9.555	9.717	9.335	9.433	175,363	-0.16(-1.69%)
Feb 29, 2008	9.758	9.758	9.563	9.595	167,492	-0.04(-0.42%)
Feb 28, 2008	9.758	9.766	9.555	9.636	1,240,455	-0.12(-1.25%)
Feb 27, 2008	9.514	9.766	9.473	9.758	116,580	+0.28(+3.00%)
Feb 26, 2008	9.351	9.595	9.254	9.473	557,817	+0.12(+1.30%)
Feb 25, 2008	9.351	9.717	9.148	9.351	291,024	+0.04(+0.44%)
Feb 22, 2008	9.392	9.392	9.148	9.311	227,627	+0.00(+0.00%)
Feb 21, 2008	9.295	9.595	9.295	9.311	133,305	+0.08(+0.88%)
Feb 20, 2008	9.327	9.351	9.026	9.229	130,969	-0.12(-1.30%)
Feb 19, 2008	9.595	9.595	9.229	9.351	136,939	-0.20(-2.13%)
Feb 18, 2008	8.986	9.555	8.701	9.555	0	+0.00(+0.00%)
Feb 15, 2008	8.986	9.555	8.701	9.555	697,025	+0.49(+5.38%)
Feb 14, 2008	8.717	9.270	8.717	9.067	505,060	+0.41(+4.69%)
Feb 13, 2008	8.213	8.701	8.213	8.660	108,833	+0.33(+3.90%)
Feb 12, 2008	8.457	8.538	7.725	8.335	1,032,134	+0.02(+0.20%)
Feb 11, 2008	9.392	9.392	8.213	8.319	111,120	-1.00(-10.69%)
Feb 08, 2008	9.620	9.687	8.172	9.315	21,766	-0.28(-2.92%)
Feb 07, 2008	10.12	10.12	9.595	9.595	6,025	-0.49(-4.84%)
Feb 06, 2008	9.758	10.33	9.758	10.08	131,583	+0.37(+3.77%)
Feb 05, 2008	10.37	10.37	9.717	9.717	27,792	-0.65(-6.27%)
Feb 04, 2008	10.57	10.65	10.33	10.37	60,012	+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.