Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.05	14.15	13.75	13.76	2,043,752	-0.27(-1.91%)
May 23, 2011	13.89	14.17	13.82	14.03	2,337,231	-0.14(-0.98%)
May 20, 2011	14.38	14.39	13.99	14.17	2,050,109	-0.32(-2.19%)
May 19, 2011	14.39	14.51	14.18	14.48	2,431,108	+0.23(+1.60%)
May 18, 2011	13.99	14.28	13.93	14.25	2,589,594	+0.27(+1.92%)
May 17, 2011	13.89	14.21	13.82	13.99	3,075,432	-0.03(-0.23%)
May 16, 2011	14.22	14.61	13.99	14.02	2,493,190	-0.27(-1.88%)
May 13, 2011	14.55	14.62	14.08	14.29	3,612,348	-0.23(-1.57%)
May 12, 2011	14.65	14.77	14.30	14.52	1,567,762	-0.25(-1.71%)
May 11, 2011	14.99	15.08	14.60	14.77	1,989,620	-0.26(-1.73%)
May 10, 2011	14.79	15.04	14.73	15.03	4,843,871	+0.30(+2.04%)
May 09, 2011	14.70	14.90	14.69	14.73	2,268,447	-0.08(-0.55%)
May 06, 2011	14.73	15.03	14.58	14.81	3,488,847	+0.27(+1.85%)
May 05, 2011	14.27	14.68	14.15	14.54	4,047,038	+0.11(+0.73%)
May 04, 2011	14.21	14.67	14.18	14.43	4,791,789	+0.23(+1.60%)
May 03, 2011	14.34	14.37	13.94	14.21	5,063,201	-0.22(-1.52%)
May 02, 2011	14.50	14.51	14.39	14.43	2,729,676	-0.35(-2.37%)
Apr 29, 2011	14.92	15.14	14.76	14.78	2,172,980	-0.07(-0.49%)
Apr 28, 2011	15.10	15.15	14.75	14.85	2,456,180	-0.25(-1.67%)
Apr 27, 2011	15.30	15.33	14.76	15.10	4,295,042	+0.06(+0.38%)
Apr 26, 2011	15.04	15.42	14.99	15.04	4,739,079	+0.14(+0.93%)
Apr 25, 2011	14.89	14.95	14.61	14.91	2,342,790	+0.00(+0.00%)
Apr 21, 2011	14.64	14.95	14.36	14.91	2,406,498	+0.41(+2.86%)
Apr 20, 2011	14.04	14.49	14.04	14.49	3,501,487	+0.85(+6.26%)
Apr 19, 2011	13.56	13.76	13.47	13.64	3,208,929	+0.15(+1.09%)
Apr 18, 2011	13.52	13.62	13.30	13.49	3,160,406	-0.37(-2.70%)
Apr 15, 2011	13.80	13.91	13.62	13.86	2,387,242	+0.06(+0.41%)
Apr 14, 2011	13.85	13.95	13.56	13.81	2,705,591	-0.21(-1.51%)
Apr 13, 2011	14.03	14.21	13.69	14.02	2,987,703	+0.11(+0.82%)
Apr 12, 2011	13.91	14.08	13.36	13.91	4,218,572	-0.15(-1.04%)
Apr 11, 2011	14.28	14.28	13.86	14.05	3,057,192	-0.24(-1.65%)
Apr 08, 2011	14.76	14.78	14.21	14.29	3,508,796	-0.33(-2.28%)
Apr 07, 2011	14.73	14.82	14.55	14.62	1,975,135	-0.11(-0.77%)
Apr 06, 2011	14.91	14.92	14.58	14.73	2,754,898	-0.04(-0.28%)
Apr 05, 2011	14.24	14.86	14.21	14.78	3,560,328	+0.56(+3.95%)
Apr 04, 2011	14.29	14.48	14.15	14.21	2,462,532	-0.01(-0.06%)
Apr 01, 2011	14.52	14.85	14.17	14.22	3,418,317	+0.08(+0.57%)
Mar 31, 2011	14.39	14.42	14.02	14.14	3,047,408	-0.34(-2.36%)
Mar 30, 2011	14.48	14.48	14.48	14.48	3,373,772	+0.48(+3.43%)
Mar 29, 2011	14.02	14.21	13.85	14.00	2,684,594	-0.08(-0.58%)
Mar 28, 2011	14.13	14.22	14.03	14.08	2,539,755	-0.02(-0.17%)
Mar 25, 2011	14.06	14.34	13.92	14.11	2,024,782	+0.12(+0.87%)
Mar 24, 2011	13.97	14.11	13.75	13.99	1,605,370	+0.20(+1.41%)
Mar 23, 2011	13.74	13.92	13.41	13.79	3,232,787	-0.01(-0.06%)
Mar 22, 2011	13.99	14.10	13.66	13.80	2,475,837	-0.15(-1.11%)
Mar 21, 2011	14.10	14.16	13.85	13.95	4,379,851	+0.33(+2.45%)
Mar 18, 2011	13.58	13.83	13.43	13.62	4,490,957	+0.33(+2.51%)
Mar 17, 2011	13.86	13.91	13.29	13.29	3,940,861	-0.70(-5.00%)
Mar 16, 2011	13.83	14.26	13.35	13.99	3,684,294	+0.04(+0.29%)
Mar 15, 2011	13.54	14.10	13.53	13.95	5,033,623	-0.26(-1.83%)
Mar 14, 2011	14.06	14.36	13.92	14.21	2,216,455	-0.04(-0.28%)
Mar 11, 2011	14.02	14.40	13.76	14.25	2,273,971	+0.12(+0.86%)
Mar 10, 2011	14.51	14.65	14.10	14.12	4,283,395	-0.64(-4.35%)
Mar 09, 2011	15.02	15.03	14.73	14.77	1,831,173	-0.24(-1.62%)
Mar 08, 2011	14.82	15.21	14.64	15.01	2,849,160	+0.13(+0.87%)
Mar 07, 2011	15.38	15.43	14.59	14.88	2,087,107	-0.37(-2.40%)
Mar 04, 2011	15.40	15.43	15.01	15.25	1,859,246	-0.09(-0.58%)
Mar 03, 2011	15.28	15.51	15.26	15.34	3,338,442	+0.31(+2.06%)
Mar 02, 2011	14.80	15.22	14.72	15.03	2,223,937	+0.15(+0.98%)

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.