Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	4.310	4.343	4.076	4.219	2,541,601	-0.19(-4.26%)
Aug 28, 2009	4.690	4.690	4.375	4.407	1,687,807	-0.20(-4.38%)
Aug 27, 2009	4.617	4.617	4.440	4.609	1,449,566	-0.02(-0.52%)
Aug 26, 2009	4.666	4.690	4.520	4.633	2,779,572	-0.03(-0.69%)
Aug 25, 2009	4.448	4.746	4.423	4.666	2,619,281	+0.27(+6.25%)
Aug 24, 2009	4.649	4.706	4.157	4.391	3,739,262	-0.22(-4.73%)
Aug 21, 2009	4.528	4.722	4.528	4.609	3,063,519	+0.07(+1.60%)
Aug 20, 2009	4.270	4.585	4.230	4.536	4,862,648	+0.40(+9.55%)
Aug 19, 2009	3.584	4.230	3.552	4.141	5,515,662	+0.41(+11.04%)
Aug 18, 2009	3.455	3.891	3.366	3.729	3,410,670	+0.35(+10.27%)
Aug 17, 2009	3.487	3.544	3.269	3.382	1,887,859	-0.23(-6.48%)
Aug 14, 2009	3.713	3.762	3.350	3.616	2,633,963	-0.11(-3.03%)
Aug 13, 2009	3.988	4.004	3.691	3.729	2,386,513	-0.19(-4.74%)
Aug 12, 2009	3.753	4.020	3.713	3.915	2,217,669	+0.16(+4.30%)
Aug 11, 2009	4.044	4.044	3.592	3.753	2,435,286	-0.29(-7.19%)
Aug 10, 2009	3.834	4.230	3.810	4.044	3,911,167	+0.21(+5.47%)
Aug 07, 2009	3.414	3.971	3.245	3.834	5,964,046	+0.61(+18.75%)
Aug 06, 2009	3.988	4.343	3.164	3.229	8,531,543	-0.54(-14.35%)
Aug 05, 2009	3.721	4.101	3.721	3.770	4,420,557	+0.06(+1.52%)
Aug 04, 2009	3.463	3.963	2.946	3.713	4,874,880	+0.23(+6.49%)
Aug 03, 2009	3.172	3.608	3.035	3.487	5,791,251	+0.65(+23.07%)
Jul 31, 2009	2.470	2.930	2.422	2.833	4,722,170	+0.36(+14.33%)
Jul 30, 2009	2.341	2.559	2.341	2.478	1,607,561	+0.15(+6.60%)
Jul 29, 2009	2.260	2.325	2.196	2.325	924,612	+0.02(+1.05%)
Jul 28, 2009	2.373	2.422	2.236	2.300	1,663,373	-0.10(-4.04%)
Jul 27, 2009	2.479	2.543	2.365	2.397	1,777,651	-0.01(-0.34%)
Jul 24, 2009	2.188	2.430	2.123	2.405	916	+0.14(+6.05%)
Jul 23, 2009	2.244	2.543	2.179	2.268	3,372,186	+0.11(+5.24%)
Jul 22, 2009	1.986	2.212	1.929	2.155	2,055,134	+0.15(+7.23%)
Jul 21, 2009	2.091	2.292	1.873	2.010	3,948,107	-0.08(-3.86%)
Jul 20, 2009	1.703	2.179	1.679	2.091	3,219,059	+0.38(+22.17%)
Jul 17, 2009	1.735	1.776	1.687	1.711	1,232,523	-0.02(-1.40%)
Jul 16, 2009	1.655	1.776	1.631	1.735	1,761,365	+0.00(+0.00%)
Jul 15, 2009	1.671	1.824	1.655	1.735	3,354,683	+0.09(+5.39%)
Jul 14, 2009	1.542	1.695	1.429	1.647	3,278,803	+0.10(+6.81%)
Jul 13, 2009	1.380	1.550	1.364	1.542	3,312,843	+0.15(+10.40%)
Jul 10, 2009	1.130	1.429	1.130	1.396	7,034,844	+0.39(+38.40%)
Jul 09, 2009	0.9606	1.041	0.9606	1.009	601,234	+0.06(+6.84%)
Jul 08, 2009	1.001	1.065	0.9444	0.9444	1,084,550	-0.10(-9.30%)
Jul 07, 2009	1.114	1.114	1.009	1.041	568,115	-0.07(-6.52%)
Jul 06, 2009	1.130	1.130	1.009	1.114	1,610,031	-0.02(-1.43%)
Jul 02, 2009	1.074	1.292	1.017	1.130	1,629,703	+0.02(+2.19%)
Jul 01, 2009	1.090	1.114	1.049	1.106	1,096,979	+0.07(+7.03%)
Jun 30, 2009	1.098	1.170	1.033	1.033	1,064,701	-0.06(-5.18%)
Jun 29, 2009	1.090	1.146	0.9848	1.090	1,357,091	+0.00(+0.00%)
Jun 26, 2009	0.9928	1.090	0.9444	1.090	2,312,086	+0.09(+8.87%)
Jun 25, 2009	0.9606	1.001	0.9525	1.001	1,071,601	+0.08(+8.77%)
Jun 24, 2009	0.9686	1.090	0.8960	0.9202	3,078,435	-0.04(-4.20%)
Jun 23, 2009	1.074	1.138	0.9202	0.9606	1,680,496	-0.11(-10.53%)
Jun 22, 2009	1.251	1.251	0.9686	1.074	2,599,747	-0.16(-13.07%)
Jun 19, 2009	1.098	1.354	1.098	1.235	2,074,226	+0.10(+8.51%)
Jun 18, 2009	1.122	1.211	1.082	1.138	666,654	+0.02(+2.17%)
Jun 17, 2009	1.179	1.179	1.033	1.114	1,342,217	-0.06(-4.83%)
Jun 16, 2009	1.292	1.324	1.130	1.170	1,342,471	-0.05(-3.97%)
Jun 15, 2009	1.437	1.437	1.170	1.219	1,600,454	-0.23(-15.64%)
Jun 12, 2009	1.526	1.526	1.413	1.445	1,905,141	-0.04(-2.72%)
Jun 11, 2009	1.534	1.614	1.413	1.485	4,536,082	-0.03(-2.13%)
Jun 10, 2009	1.356	1.687	1.292	1.518	12,646,501	+0.29(+23.68%)
Jun 09, 2009	1.041	1.283	1.025	1.227	5,414,637	+0.20(+19.69%)
Jun 08, 2009	1.057	1.065	1.025	1.025	743,182	-0.02(-2.31%)
Jun 05, 2009	1.090	1.130	1.025	1.049	1,042,067	-0.01(-0.76%)
Jun 04, 2009	1.017	1.065	1.017	1.057	681,778	+0.04(+3.97%)
Jun 03, 2009	1.009	1.043	1.001	1.017	988,617	-0.03(-3.08%)
Jun 02, 2009	1.065	1.082	1.009	1.049	1,338,875	-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.