Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	4.311	4.343	4.077	4.220	2,541,167	-0.19(-4.26%)
Aug 28, 2009	4.691	4.691	4.376	4.408	1,687,518	-0.20(-4.38%)
Aug 27, 2009	4.618	4.618	4.440	4.610	1,449,318	-0.02(-0.52%)
Aug 26, 2009	4.666	4.691	4.521	4.634	2,779,097	-0.03(-0.69%)
Aug 25, 2009	4.448	4.747	4.424	4.666	2,618,834	+0.27(+6.25%)
Aug 24, 2009	4.650	4.707	4.158	4.392	3,738,622	-0.22(-4.73%)
Aug 21, 2009	4.529	4.723	4.529	4.610	3,062,995	+0.07(+1.60%)
Aug 20, 2009	4.271	4.586	4.230	4.537	4,861,816	+0.40(+9.55%)
Aug 19, 2009	3.585	4.230	3.552	4.142	5,514,720	+0.41(+11.04%)
Aug 18, 2009	3.455	3.891	3.367	3.730	3,410,087	+0.35(+10.27%)
Aug 17, 2009	3.488	3.544	3.270	3.383	1,887,536	-0.23(-6.48%)
Aug 14, 2009	3.714	3.762	3.350	3.617	2,633,513	-0.11(-3.03%)
Aug 13, 2009	3.988	4.004	3.692	3.730	2,386,105	-0.19(-4.74%)
Aug 12, 2009	3.754	4.021	3.714	3.916	2,217,290	+0.16(+4.30%)
Aug 11, 2009	4.045	4.045	3.593	3.754	2,434,870	-0.29(-7.19%)
Aug 10, 2009	3.835	4.230	3.811	4.045	3,910,498	+0.21(+5.47%)
Aug 07, 2009	3.415	3.972	3.245	3.835	5,963,027	+0.61(+18.75%)
Aug 06, 2009	3.988	4.343	3.165	3.229	8,530,084	-0.54(-14.35%)
Aug 05, 2009	3.722	4.101	3.722	3.770	4,419,802	+0.06(+1.52%)
Aug 04, 2009	3.463	3.964	2.947	3.714	4,874,047	+0.23(+6.49%)
Aug 03, 2009	3.173	3.609	3.036	3.488	5,790,262	+0.65(+23.07%)
Jul 31, 2009	2.470	2.931	2.422	2.834	4,721,363	+0.36(+14.33%)
Jul 30, 2009	2.341	2.559	2.341	2.479	1,607,286	+0.15(+6.60%)
Jul 29, 2009	2.261	2.325	2.196	2.325	924,454	+0.02(+1.05%)
Jul 28, 2009	2.374	2.422	2.236	2.301	1,663,089	-0.10(-4.04%)
Jul 27, 2009	2.479	2.543	2.365	2.398	1,777,348	-0.01(-0.34%)
Jul 24, 2009	2.188	2.430	2.123	2.406	916	+0.14(+6.05%)
Jul 23, 2009	2.244	2.543	2.180	2.269	3,371,610	+0.11(+5.24%)
Jul 22, 2009	1.986	2.212	1.930	2.156	2,054,782	+0.15(+7.23%)
Jul 21, 2009	2.091	2.293	1.873	2.010	3,947,432	-0.08(-3.86%)
Jul 20, 2009	1.703	2.180	1.679	2.091	3,218,508	+0.38(+22.17%)
Jul 17, 2009	1.736	1.776	1.688	1.712	1,232,312	-0.02(-1.40%)
Jul 16, 2009	1.655	1.776	1.631	1.736	1,761,064	+0.00(+0.00%)
Jul 15, 2009	1.671	1.825	1.655	1.736	3,354,109	+0.09(+5.39%)
Jul 14, 2009	1.542	1.695	1.429	1.647	3,278,242	+0.10(+6.81%)
Jul 13, 2009	1.381	1.550	1.364	1.542	3,312,276	+0.15(+10.40%)
Jul 10, 2009	1.130	1.429	1.130	1.397	7,033,641	+0.39(+38.40%)
Jul 09, 2009	0.9607	1.041	0.9607	1.009	601,131	+0.06(+6.84%)
Jul 08, 2009	1.001	1.066	0.9446	0.9446	1,084,364	-0.10(-9.30%)
Jul 07, 2009	1.114	1.114	1.009	1.041	568,018	-0.07(-6.52%)
Jul 06, 2009	1.130	1.130	1.009	1.114	1,609,756	-0.02(-1.43%)
Jul 02, 2009	1.074	1.292	1.017	1.130	1,629,425	+0.02(+2.19%)
Jul 01, 2009	1.090	1.114	1.050	1.106	1,096,792	+0.07(+7.03%)
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%)

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.