Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.634	5.917	5.481	5.876	3,196,307	+0.24(+4.30%)
Nov 27, 2009	5.545	5.780	5.376	5.634	1,042,617	-0.19(-3.19%)
Nov 25, 2009	5.650	5.852	5.553	5.820	1,393,515	+0.24(+4.34%)
Nov 24, 2009	5.553	5.634	5.376	5.578	1,460,162	-0.02(-0.43%)
Nov 23, 2009	5.675	5.804	5.553	5.602	2,075,684	+0.10(+1.76%)
Nov 20, 2009	5.586	5.691	5.449	5.505	2,947,171	-0.13(-2.29%)
Nov 19, 2009	5.771	5.771	5.537	5.634	2,180,758	-0.22(-3.72%)
Nov 18, 2009	5.796	5.876	5.739	5.852	1,613,628	+0.04(+0.69%)
Nov 17, 2009	5.820	5.949	5.731	5.812	3,239,009	-0.07(-1.23%)
Nov 16, 2009	5.893	6.102	5.812	5.884	3,029,949	+0.16(+2.82%)
Nov 13, 2009	5.675	5.893	5.570	5.723	2,600,503	+0.15(+2.75%)
Nov 12, 2009	5.828	5.989	5.529	5.570	2,764,904	-0.30(-5.09%)
Nov 11, 2009	5.699	6.102	5.691	5.868	4,553,142	+0.22(+3.86%)
Nov 10, 2009	5.594	5.804	5.489	5.650	2,356,618	-0.02(-0.29%)
Nov 09, 2009	5.481	5.691	5.400	5.667	2,711,159	+0.32(+6.04%)
Nov 06, 2009	4.746	5.344	4.553	5.344	4,331,631	+0.51(+10.52%)
Nov 05, 2009	4.851	4.932	4.762	4.835	5,760,325	+0.04(+0.84%)
Nov 04, 2009	5.005	5.142	4.762	4.795	4,801,301	-0.10(-1.98%)
Nov 03, 2009	4.399	5.077	4.318	4.892	7,591,677	+0.21(+4.48%)
Nov 02, 2009	4.641	4.779	4.448	4.682	4,525,422	+0.11(+2.47%)
Oct 30, 2009	4.771	4.827	4.343	4.569	11,675,001	-0.26(-5.35%)
Oct 29, 2009	4.714	4.960	4.488	4.827	7,890,849	+0.19(+4.18%)
Oct 28, 2009	5.142	5.239	4.512	4.633	9,059,887	-0.61(-11.69%)
Oct 27, 2009	5.513	5.562	5.214	5.247	5,675,950	-0.25(-4.55%)
Oct 26, 2009	5.667	5.771	5.295	5.497	3,803,016	-0.16(-2.85%)
Oct 23, 2009	5.650	5.658	5.529	5.658	4,369,681	-0.19(-3.18%)
Oct 22, 2009	5.723	5.957	5.570	5.844	2,838,764	+0.12(+2.12%)
Oct 21, 2009	5.578	5.997	5.537	5.723	6,546,474	+0.10(+1.72%)
Oct 20, 2009	5.529	5.691	5.513	5.626	3,275,993	+0.04(+0.72%)
Oct 19, 2009	5.465	5.691	5.465	5.586	3,535,726	+0.14(+2.52%)
Oct 16, 2009	5.771	5.771	5.440	5.449	3,835,101	-0.37(-6.38%)
Oct 15, 2009	5.642	5.933	5.634	5.820	2,995,240	+0.09(+1.55%)
Oct 14, 2009	5.667	5.739	5.650	5.731	2,045,460	+0.18(+3.20%)
Oct 13, 2009	5.650	5.658	5.450	5.553	2,500,853	-0.09(-1.57%)
Oct 12, 2009	5.667	5.763	5.529	5.642	2,350,178	+0.03(+0.58%)
Oct 09, 2009	5.553	5.755	5.408	5.610	2,681,098	+0.06(+1.02%)
Oct 08, 2009	5.529	5.707	5.376	5.553	3,549,254	+0.11(+2.08%)
Oct 07, 2009	5.400	5.610	5.295	5.440	2,259,405	+0.02(+0.30%)
Oct 06, 2009	5.198	5.562	5.134	5.424	5,365,297	+0.30(+5.83%)
Oct 05, 2009	4.940	5.158	4.940	5.126	2,420,571	+0.24(+4.96%)
Oct 02, 2009	4.916	5.069	4.706	4.884	4,118,137	-0.20(-3.97%)
Oct 01, 2009	5.489	5.521	4.972	5.085	5,121,351	-0.41(-7.49%)
Sep 30, 2009	5.360	5.699	5.114	5.497	9,350,333	+0.24(+4.61%)
Sep 29, 2009	5.384	5.481	5.206	5.255	5,041,177	-0.20(-3.70%)
Sep 28, 2009	5.570	5.650	5.368	5.457	7,357,792	+0.01(+0.15%)
Sep 25, 2009	5.497	5.618	5.408	5.449	5,419,153	-0.06(-1.17%)
Sep 24, 2009	5.747	5.836	5.368	5.513	34,941,680	-0.18(-3.12%)
Sep 23, 2009	5.788	5.884	5.489	5.691	4,559,117	-0.06(-1.12%)
Sep 22, 2009	4.762	6.006	4.698	5.755	8,880,489	+1.11(+24.00%)
Sep 21, 2009	4.940	4.940	4.520	4.641	2,052,583	-0.40(-7.85%)
Sep 18, 2009	5.037	5.085	4.916	5.037	1,625,339	+0.05(+0.97%)
Sep 17, 2009	5.231	5.449	4.859	4.988	1,654,458	-0.17(-3.29%)
Sep 16, 2009	5.319	5.376	5.126	5.158	1,890,717	-0.06(-1.24%)
Sep 15, 2009	5.021	5.440	5.021	5.223	2,313,335	+0.23(+4.69%)
Sep 14, 2009	4.415	5.214	4.415	4.988	2,527,938	+0.46(+10.16%)
Sep 11, 2009	4.504	4.625	4.399	4.528	2,576,438	+0.20(+4.66%)
Sep 10, 2009	4.270	4.383	4.230	4.327	646,818	+0.06(+1.32%)
Sep 09, 2009	4.060	4.318	4.028	4.270	1,507,222	+0.19(+4.75%)
Sep 08, 2009	4.165	4.181	4.004	4.076	1,329,783	-0.02(-0.39%)
Sep 04, 2009	3.858	4.101	3.858	4.092	902,275	+0.16(+4.11%)
Sep 03, 2009	3.810	3.947	3.770	3.931	804,566	+0.17(+4.51%)
Sep 02, 2009	3.907	3.915	3.697	3.762	1,652,944	-0.15(-3.92%)

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.