Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.147	1.147	1.025	1.065	1,106,705	-0.07(-6.43%)
May 28, 2009	1.138	1.171	1.082	1.138	475,160	+0.00(+0.00%)
May 27, 2009	1.122	1.179	1.098	1.138	692,628	-0.02(-1.41%)
May 26, 2009	1.073	1.179	1.016	1.155	767,864	+0.07(+5.97%)
May 22, 2009	1.130	1.220	1.090	1.090	610,195	-0.04(-3.60%)
May 21, 2009	1.285	1.301	0.9595	1.130	2,637,033	-0.16(-12.58%)
May 20, 2009	1.317	1.423	1.220	1.293	844,439	-0.04(-3.05%)
May 19, 2009	1.366	1.423	1.309	1.334	998,268	+0.02(+1.86%)
May 18, 2009	1.212	1.309	1.203	1.309	588,053	+0.13(+11.03%)
May 15, 2009	1.277	1.350	1.163	1.179	747,507	-0.09(-7.05%)
May 14, 2009	1.301	1.382	1.016	1.269	1,289,853	+0.11(+9.09%)
May 13, 2009	1.277	1.382	1.090	1.163	1,894,856	-0.28(-19.21%)
May 12, 2009	1.594	1.634	1.285	1.439	2,453,743	-0.20(-12.38%)
May 11, 2009	1.634	1.854	1.545	1.643	2,247,565	-0.18(-9.82%)
May 08, 2009	1.464	2.033	1.342	1.821	4,153,471	+0.45(+32.54%)
May 07, 2009	1.748	1.935	1.090	1.374	4,893,653	-0.24(-14.65%)
May 06, 2009	1.334	1.675	1.334	1.610	5,731,501	+0.41(+34.69%)
May 05, 2009	0.7075	1.236	0.7075	1.195	5,007,489	+0.48(+67.05%)
May 04, 2009	0.6261	0.7156	0.6017	0.7156	1,359,495	+0.12(+20.55%)
May 01, 2009	0.6424	0.6424	0.5611	0.5936	1,577,543	-0.05(-7.59%)
Apr 30, 2009	0.5936	0.6424	0.5611	0.6424	1,861,916	+0.05(+8.22%)
Apr 29, 2009	0.5611	0.5936	0.5286	0.5936	2,974,914	+0.03(+5.80%)
Apr 28, 2009	0.5611	0.5611	0.5448	0.5611	300,311	-0.01(-1.43%)
Apr 27, 2009	0.5936	0.6099	0.5448	0.5692	533,168	-0.02(-4.11%)
Apr 24, 2009	0.5936	0.6668	0.5692	0.5936	875,791	+0.03(+5.80%)
Apr 23, 2009	0.6180	0.6587	0.5247	0.5611	1,542,419	-0.09(-13.75%)
Apr 22, 2009	0.6587	0.6831	0.6261	0.6505	466,965	-0.02(-2.44%)
Apr 21, 2009	0.6099	0.6668	0.5692	0.6668	541,840	+0.05(+7.89%)
Apr 20, 2009	0.6993	0.7237	0.4960	0.6180	2,068,848	-0.08(-11.63%)
Apr 17, 2009	0.6318	0.7075	0.6261	0.6993	1,558,022	+0.07(+11.69%)
Apr 16, 2009	0.6180	0.6261	0.5774	0.6261	735,292	+0.02(+2.67%)
Apr 15, 2009	0.5936	0.6099	0.5692	0.6099	1,146,961	+0.02(+2.74%)
Apr 14, 2009	0.5774	0.5936	0.5448	0.5936	1,063,055	+0.01(+1.39%)
Apr 13, 2009	0.5692	0.6099	0.5298	0.5855	682,399	+0.01(+1.41%)
Apr 09, 2009	0.5530	0.6099	0.5530	0.5774	1,314,020	+0.07(+12.70%)
Apr 08, 2009	0.4879	0.5286	0.4635	0.5123	550,795	+0.05(+10.53%)
Apr 07, 2009	0.5204	0.5448	0.4635	0.4635	776,238	-0.07(-12.31%)
Apr 06, 2009	0.5448	0.6017	0.5286	0.5286	1,824,054	-0.01(-1.52%)
Apr 03, 2009	0.4554	0.5692	0.4472	0.5367	2,017,043	+0.09(+20.00%)
Apr 02, 2009	0.4310	0.4798	0.4066	0.4472	2,115,911	+0.05(+12.24%)
Apr 01, 2009	0.3741	0.3985	0.3578	0.3985	1,275,584	+0.02(+6.52%)
Mar 31, 2009	0.4147	0.4147	0.3741	0.3741	587,015	-0.02(-6.12%)
Mar 30, 2009	0.4380	0.4380	0.3822	0.3985	599,571	-0.12(-23.44%)
Mar 26, 2009	0.4554	0.5204	0.4472	0.5204	949,617	+0.07(+16.36%)
Mar 25, 2009	0.4066	0.4554	0.4066	0.4472	1,442,930	+0.04(+10.00%)
Mar 24, 2009	0.4554	0.4716	0.4066	0.4066	1,754,772	-0.05(-10.71%)
Mar 23, 2009	0.4320	0.4554	0.4229	0.4554	1,857,504	+0.06(+14.29%)
Mar 20, 2009	0.4147	0.4555	0.3822	0.3985	2,215,635	+0.02(+4.26%)
Mar 19, 2009	0.6343	0.6343	0.3822	0.3822	4,666,564	-0.03(-7.84%)
Mar 18, 2009	0.3903	0.4228	0.3659	0.4147	810,590	+0.02(+4.08%)
Mar 17, 2009	0.3212	0.3985	0.3090	0.3985	1,062,374	+0.07(+19.51%)
Mar 16, 2009	0.2765	0.4066	0.2033	0.3334	1,343,008	+0.08(+32.26%)
Mar 13, 2009	0.2358	0.2765	0.2277	0.2521	0	+0.02(+10.71%)
Mar 12, 2009	0.2114	0.2277	0.1952	0.2277	494,366	+0.02(+12.00%)
Mar 11, 2009	0.2277	0.2277	0.1946	0.2033	665,411	-0.12(-37.50%)
Mar 10, 2009	0.1952	0.3253	0.1626	0.3253	617,337	+0.16(+100.00%)
Mar 09, 2009	0.1952	0.2358	0.1545	0.1626	470,381	-0.02(-13.04%)
Mar 06, 2009	0.1789	0.2683	0.1545	0.1870	0	-0.02(-8.00%)
Mar 05, 2009	0.2846	0.2846	0.1626	0.2033	138,107	-0.04(-16.67%)
Mar 04, 2009	0.2440	0.2440	0.2033	0.2440	733,345	-0.02(-9.09%)

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.