Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.7427	0.8047	0.5732	0.7670	376,066	+0.01(+1.06%)
Nov 26, 2008	0.6216	0.7911	0.5086	0.7589	1,009,140	+0.10(+14.63%)
Nov 25, 2008	0.6459	0.7427	0.5328	0.6620	2,380,497	+0.11(+20.59%)
Nov 24, 2008	0.4279	0.5651	0.4279	0.5490	1,150,257	+0.14(+33.33%)
Nov 21, 2008	0.4037	0.4683	0.3633	0.4117	1,619,670	+0.00(+0.00%)
Nov 20, 2008	0.3310	0.5086	0.2745	0.4117	5,610,123	+0.09(+27.50%)
Nov 19, 2008	0.5732	0.5732	0.3229	0.3229	1,151,816	-0.25(-43.66%)
Nov 18, 2008	0.7266	0.7266	0.5167	0.5732	1,564,534	-0.15(-20.22%)
Nov 17, 2008	0.8316	0.8477	0.7105	0.7185	695,604	-0.13(-15.24%)
Nov 14, 2008	0.9446	0.9446	0.8477	0.8477	583,043	-0.12(-12.50%)
Nov 13, 2008	0.9446	0.9849	0.9284	0.9688	1,019,867	+0.04(+4.35%)
Nov 12, 2008	1.074	1.114	0.9264	0.9284	1,149,272	-0.12(-11.54%)
Nov 11, 2008	1.098	1.098	1.025	1.050	672,937	-0.07(-6.47%)
Nov 10, 2008	1.332	1.332	1.114	1.122	1,389,691	-0.17(-13.13%)
Nov 07, 2008	1.413	1.413	1.219	1.292	693,129	-0.08(-5.88%)
Nov 06, 2008	1.300	1.429	1.203	1.372	702,909	-0.15(-10.05%)
Nov 05, 2008	1.736	1.808	1.308	1.526	707,947	-0.27(-15.25%)
Nov 04, 2008	1.905	1.913	1.655	1.800	477,697	+0.11(+6.70%)
Nov 03, 2008	1.808	1.857	1.655	1.687	1,170,217	+0.15(+10.00%)
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%)

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.