Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	0.5368	0.6100	0.5124	0.6018	581,253	+0.07(+13.85%)
Dec 30, 2008	0.5368	0.5774	0.5030	0.5286	420,451	+0.00(+0.00%)
Dec 29, 2008	0.6018	0.6181	0.5124	0.5286	2,590,856	-0.07(-10.96%)
Dec 26, 2008	0.6100	0.6100	0.5287	0.5937	442,219	+0.02(+2.82%)
Dec 24, 2008	0.5856	0.5937	0.5449	0.5774	183,399	+0.02(+2.90%)
Dec 23, 2008	0.5449	0.6052	0.5286	0.5612	633,047	+0.02(+2.99%)
Dec 22, 2008	0.5612	0.6100	0.4880	0.5449	2,544,679	-0.02(-4.29%)
Dec 19, 2008	0.6100	0.6344	0.5286	0.5693	1,232,617	+0.06(+11.11%)
Dec 18, 2008	0.5774	0.6100	0.4726	0.5124	1,781,889	-0.07(-11.27%)
Dec 17, 2008	0.6181	0.6181	0.5612	0.5774	1,136,327	-0.02(-4.05%)
Dec 16, 2008	0.5937	0.6344	0.5765	0.6018	768,790	+0.04(+7.25%)
Dec 15, 2008	0.6994	0.6994	0.5612	0.5612	1,116,425	-0.09(-13.75%)
Dec 12, 2008	0.6018	0.7320	0.5612	0.6506	1,129,940	+0.04(+6.67%)
Dec 11, 2008	0.8621	0.8702	0.6100	0.6100	825,262	-0.27(-30.56%)
Dec 10, 2008	0.8621	0.9353	0.8052	0.8784	830,681	+0.03(+3.85%)
Dec 09, 2008	1.041	1.041	0.8296	0.8458	823,269	-0.21(-20.00%)
Dec 08, 2008	0.7238	1.057	0.7238	1.057	1,018,292	+0.37(+52.94%)
Dec 05, 2008	0.6425	0.6913	0.6100	0.6913	243,236	+0.05(+7.59%)
Dec 04, 2008	0.6506	0.7726	0.6262	0.6425	251,922	-0.06(-8.14%)
Dec 03, 2008	0.6669	0.7320	0.6101	0.6994	437,739	+0.02(+2.38%)
Dec 02, 2008	0.6506	0.7076	0.6181	0.6832	405,641	+0.05(+7.69%)
Dec 01, 2008	0.7320	0.7564	0.6344	0.6344	957,305	-0.14(-17.89%)
Nov 28, 2008	0.7482	0.8106	0.5774	0.7726	373,303	+0.01(+1.06%)
Nov 26, 2008	0.6262	0.7970	0.5124	0.7645	1,001,725	+0.10(+14.63%)
Nov 25, 2008	0.6506	0.7482	0.5368	0.6669	2,363,006	+0.11(+20.59%)
Nov 24, 2008	0.4311	0.5693	0.4311	0.5531	1,141,805	+0.14(+33.33%)
Nov 21, 2008	0.4067	0.4717	0.3660	0.4148	1,607,770	+0.00(+0.00%)
Nov 20, 2008	0.3335	0.5124	0.2765	0.4148	5,568,902	+0.09(+27.50%)
Nov 19, 2008	0.5774	0.5774	0.3253	0.3253	1,143,353	-0.25(-43.66%)
Nov 18, 2008	0.7320	0.7320	0.5205	0.5774	1,553,039	-0.15(-20.22%)
Nov 17, 2008	0.8377	0.8540	0.7157	0.7238	690,493	-0.13(-15.24%)
Nov 14, 2008	0.9516	0.9516	0.8540	0.8540	578,759	-0.12(-12.50%)
Nov 13, 2008	0.9516	0.9922	0.9353	0.9760	1,012,373	+0.04(+4.35%)
Nov 12, 2008	1.082	1.122	0.9333	0.9353	1,140,828	-0.12(-11.54%)
Nov 11, 2008	1.106	1.106	1.033	1.057	667,992	-0.07(-6.48%)
Nov 10, 2008	1.342	1.342	1.122	1.131	1,379,480	-0.17(-13.12%)
Nov 07, 2008	1.423	1.423	1.228	1.301	688,036	-0.08(-5.88%)
Nov 06, 2008	1.309	1.440	1.212	1.383	697,745	-0.15(-10.05%)
Nov 05, 2008	1.749	1.822	1.318	1.537	702,745	-0.28(-15.25%)
Nov 04, 2008	1.919	1.928	1.667	1.814	474,187	+0.11(+6.70%)
Nov 03, 2008	1.822	1.871	1.667	1.700	1,161,619	+0.15(+10.00%)
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%)

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.