Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.098	1.171	1.033	1.033	1,064,519	-0.06(-5.18%)
Jun 29, 2009	1.090	1.146	0.9849	1.090	1,356,859	+0.00(+0.00%)
Jun 26, 2009	0.9930	1.090	0.9446	1.090	2,311,691	+0.09(+8.87%)
Jun 25, 2009	0.9607	1.001	0.9527	1.001	1,071,418	+0.08(+8.77%)
Jun 24, 2009	0.9688	1.090	0.8961	0.9204	3,077,908	-0.04(-4.20%)
Jun 23, 2009	1.074	1.138	0.9204	0.9607	1,680,209	-0.11(-10.53%)
Jun 22, 2009	1.251	1.251	0.9688	1.074	2,599,303	-0.16(-13.07%)
Jun 19, 2009	1.098	1.354	1.098	1.235	2,073,871	+0.10(+8.51%)
Jun 18, 2009	1.122	1.211	1.082	1.138	666,540	+0.02(+2.17%)
Jun 17, 2009	1.179	1.179	1.033	1.114	1,341,988	-0.06(-4.83%)
Jun 16, 2009	1.292	1.324	1.130	1.171	1,342,242	-0.05(-3.97%)
Jun 15, 2009	1.437	1.437	1.171	1.219	1,600,180	-0.23(-15.64%)
Jun 12, 2009	1.526	1.526	1.413	1.445	1,904,816	-0.04(-2.72%)
Jun 11, 2009	1.534	1.615	1.413	1.485	4,535,307	-0.03(-2.13%)
Jun 10, 2009	1.356	1.687	1.292	1.518	12,644,339	+0.29(+23.68%)
Jun 09, 2009	1.041	1.284	1.025	1.227	5,413,712	+0.20(+19.69%)
Jun 08, 2009	1.058	1.066	1.025	1.025	743,055	-0.02(-2.31%)
Jun 05, 2009	1.090	1.130	1.025	1.050	1,041,889	-0.01(-0.76%)
Jun 04, 2009	1.017	1.066	1.017	1.058	681,662	+0.04(+3.97%)
Jun 03, 2009	1.009	1.043	1.001	1.017	988,448	-0.03(-3.08%)
Jun 02, 2009	1.066	1.082	1.009	1.050	1,338,646	-0.02(-2.26%)
Jun 01, 2009	1.090	1.098	1.017	1.074	1,443,827	+0.02(+1.53%)
May 29, 2009	1.138	1.138	1.017	1.058	1,114,706	-0.07(-6.43%)
May 28, 2009	1.130	1.163	1.074	1.130	478,595	+0.00(+0.00%)
May 27, 2009	1.114	1.171	1.090	1.130	697,635	-0.02(-1.41%)
May 26, 2009	1.066	1.171	1.009	1.146	773,416	+0.06(+5.97%)
May 22, 2009	1.122	1.211	1.082	1.082	614,606	-0.04(-3.60%)
May 21, 2009	1.276	1.292	0.9527	1.122	2,656,098	-0.16(-12.58%)
May 20, 2009	1.308	1.413	1.211	1.284	850,544	-0.04(-3.05%)
May 19, 2009	1.356	1.413	1.300	1.324	1,005,485	+0.02(+1.86%)
May 18, 2009	1.203	1.300	1.195	1.300	592,304	+0.13(+11.04%)
May 15, 2009	1.268	1.340	1.154	1.171	752,911	-0.09(-7.05%)
May 14, 2009	1.292	1.372	1.009	1.259	1,299,178	+0.10(+9.09%)
May 13, 2009	1.268	1.372	1.082	1.154	1,908,555	-0.27(-19.21%)
May 12, 2009	1.582	1.623	1.276	1.429	2,471,483	-0.20(-12.38%)
May 11, 2009	1.623	1.841	1.534	1.631	2,263,814	-0.18(-9.82%)
May 08, 2009	1.453	2.018	1.332	1.808	4,183,500	+0.44(+32.54%)
May 07, 2009	1.736	1.921	1.082	1.364	4,929,033	-0.23(-14.65%)
May 06, 2009	1.324	1.663	1.324	1.599	5,772,938	+0.41(+34.69%)
May 05, 2009	0.7024	1.227	0.7024	1.187	5,043,692	+0.48(+67.05%)
May 04, 2009	0.6216	0.7105	0.5974	0.7105	1,369,324	+0.12(+20.55%)
May 01, 2009	0.6378	0.6378	0.5571	0.5894	1,588,948	-0.05(-7.59%)
Apr 30, 2009	0.5894	0.6378	0.5571	0.6378	1,875,377	+0.05(+8.22%)
Apr 29, 2009	0.5571	0.5894	0.5248	0.5894	2,996,422	+0.03(+5.80%)
Apr 28, 2009	0.5571	0.5571	0.5409	0.5571	302,482	-0.01(-1.43%)
Apr 27, 2009	0.5894	0.6055	0.5409	0.5651	537,022	-0.02(-4.11%)
Apr 24, 2009	0.5894	0.6620	0.5651	0.5894	882,123	+0.03(+5.80%)
Apr 23, 2009	0.6136	0.6539	0.5209	0.5571	1,553,570	-0.09(-13.75%)
Apr 22, 2009	0.6539	0.6782	0.6216	0.6459	470,341	-0.02(-2.44%)
Apr 21, 2009	0.6055	0.6620	0.5651	0.6620	545,757	+0.05(+7.89%)
Apr 20, 2009	0.6943	0.7185	0.4925	0.6136	2,083,805	-0.08(-11.63%)
Apr 17, 2009	0.6273	0.7024	0.6216	0.6943	1,569,286	+0.07(+11.69%)
Apr 16, 2009	0.6136	0.6216	0.5732	0.6216	740,608	+0.02(+2.67%)
Apr 15, 2009	0.5894	0.6055	0.5651	0.6055	1,155,253	+0.02(+2.74%)
Apr 14, 2009	0.5732	0.5894	0.5409	0.5894	1,070,740	+0.01(+1.39%)
Apr 13, 2009	0.5651	0.6055	0.5260	0.5813	687,332	+0.01(+1.41%)
Apr 09, 2009	0.5490	0.6055	0.5490	0.5732	1,323,520	+0.06(+12.70%)
Apr 08, 2009	0.4844	0.5248	0.4602	0.5086	554,777	+0.05(+10.53%)
Apr 07, 2009	0.5167	0.5409	0.4602	0.4602	781,850	-0.06(-12.31%)
Apr 06, 2009	0.5409	0.5974	0.5248	0.5248	1,837,241	-0.01(-1.52%)
Apr 03, 2009	0.4521	0.5651	0.4440	0.5328	2,031,626	+0.09(+20.00%)
Apr 02, 2009	0.4279	0.4763	0.4037	0.4440	2,131,208	+0.05(+12.24%)

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.