Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	8.298	8.459	8.072	8.306	16,600	+0.09(+1.08%)
Aug 30, 2010	8.556	8.580	8.217	8.217	1,828,917	-0.40(-4.59%)
Aug 27, 2010	8.128	8.677	8.080	8.613	2,963,433	+0.37(+4.51%)
Aug 26, 2010	8.605	8.823	8.225	8.241	2,400,289	-0.27(-3.13%)
Aug 25, 2010	8.209	8.580	7.999	8.508	3,788	+0.15(+1.84%)
Aug 24, 2010	8.290	8.673	8.217	8.354	15,390	-0.26(-3.00%)
Aug 23, 2010	8.911	8.992	8.589	8.613	2,097,360	-0.20(-2.29%)
Aug 20, 2010	8.806	8.839	8.564	8.815	1,846,307	-0.03(-0.36%)
Aug 19, 2010	9.194	9.299	8.774	8.847	10,635	-0.40(-4.36%)
Aug 18, 2010	9.250	9.396	9.089	9.250	59,296	+0.02(+0.17%)
Aug 17, 2010	9.146	9.533	9.065	9.234	11,777	+0.27(+3.06%)
Aug 16, 2010	8.847	9.113	8.742	8.960	1,580,532	+0.00(+0.00%)
Aug 13, 2010	8.960	9.170	8.863	8.960	1,632,258	-0.12(-1.33%)
Aug 12, 2010	8.903	9.331	8.734	9.081	2,617,438	-0.03(-0.35%)
Aug 11, 2010	9.412	9.412	9.008	9.113	23,937	-0.66(-6.77%)
Aug 10, 2010	9.840	9.953	9.630	9.775	7,072	-0.27(-2.65%)
Aug 09, 2010	10.23	10.32	9.961	10.04	2,960,625	-0.10(-0.96%)
Aug 06, 2010	10.14	10.19	9.783	10.14	2,421,735	-0.11(-1.10%)
Aug 05, 2010	9.880	10.32	9.872	10.25	2,788,237	+0.11(+1.11%)
Aug 04, 2010	10.02	10.20	9.896	10.14	1,450	+0.20(+2.03%)
Aug 03, 2010	9.977	10.05	9.751	9.937	2,200	-0.17(-1.68%)
Aug 02, 2010	9.872	10.13	9.767	10.11	4,117,991	+0.52(+5.39%)
Jul 30, 2010	9.589	9.751	9.065	9.589	4,033,894	+0.23(+2.41%)
Jul 29, 2010	9.525	9.614	8.879	9.363	132	+0.03(+0.35%)
Jul 28, 2010	9.331	9.589	9.121	9.331	6,144	-0.04(-0.43%)
Jul 27, 2010	9.735	9.985	9.363	9.372	3,173,830	-0.24(-2.52%)
Jul 26, 2010	9.420	9.715	9.420	9.614	2,589,156	+0.19(+2.06%)
Jul 23, 2010	9.000	9.630	8.895	9.420	4,665,643	+0.35(+3.83%)
Jul 22, 2010	8.742	9.202	8.742	9.073	3,276	+0.52(+6.04%)
Jul 21, 2010	8.815	8.932	8.459	8.556	3,273,222	-0.11(-1.30%)
Jul 20, 2010	8.128	8.742	7.999	8.669	1,505	+0.36(+4.27%)
Jul 19, 2010	8.338	8.524	8.080	8.314	2,847,576	+0.01(+0.10%)
Jul 16, 2010	8.306	8.750	8.266	8.306	2,824,858	-0.52(-5.94%)
Jul 15, 2010	8.952	8.952	8.508	8.831	3,608,590	-0.07(-0.82%)
Jul 14, 2010	8.976	9.137	8.734	8.903	2,633,277	-0.12(-1.34%)
Jul 13, 2010	9.024	9.081	8.621	9.024	15,021	+0.62(+7.35%)
Jul 12, 2010	8.443	8.693	8.298	8.407	2,152,124	-0.15(-1.75%)
Jul 09, 2010	8.556	8.589	8.306	8.556	1,956,693	+0.15(+1.83%)
Jul 08, 2010	8.403	8.548	8.161	8.403	11,874	+0.19(+2.26%)
Jul 07, 2010	7.458	8.270	7.386	8.217	4,656,658	+0.79(+10.65%)
Jul 06, 2010	7.426	8.032	7.273	7.426	7,680	-0.23(-3.06%)
Jul 02, 2010	7.660	7.959	7.394	7.660	4,454,891	-0.15(-1.96%)
Jul 01, 2010	8.064	8.185	7.224	7.814	7,459,651	-0.26(-3.20%)
Jun 30, 2010	8.072	8.605	7.975	8.072	15,114	-0.23(-2.82%)
Jun 29, 2010	8.710	8.790	8.137	8.306	1,894	-0.77(-8.53%)
Jun 25, 2010	9.081	9.182	8.782	9.081	8,219,548	+0.19(+2.18%)
Jun 24, 2010	8.887	9.178	8.823	8.887	901	-0.25(-2.74%)
Jun 23, 2010	9.178	9.291	8.863	9.137	2,492,722	-0.04(-0.44%)
Jun 22, 2010	9.178	9.767	9.137	9.178	4,625	-0.42(-4.37%)
Jun 21, 2010	9.953	10.07	9.476	9.598	2,968,257	-0.08(-0.83%)
Jun 18, 2010	9.678	9.904	9.557	9.678	3,590,273	+0.18(+1.87%)
Jun 17, 2010	9.501	9.638	9.049	9.501	1,632	+0.14(+1.47%)
Jun 16, 2010	9.493	9.602	9.315	9.363	2,412,559	-0.26(-2.68%)
Jun 15, 2010	9.622	9.670	9.283	9.622	7,688	+0.44(+4.75%)
Jun 14, 2010	9.452	9.654	9.121	9.186	2,612,127	-0.06(-0.70%)
Jun 11, 2010	8.629	9.250	8.459	9.250	3,457,818	+0.45(+5.14%)
Jun 10, 2010	8.798	8.855	8.427	8.798	11,447	+0.55(+6.65%)
Jun 09, 2010	8.556	8.806	8.185	8.250	6,338,475	-0.14(-1.64%)
Jun 08, 2010	8.274	8.597	8.024	8.387	5,162,677	+0.13(+1.56%)
Jun 07, 2010	8.960	9.065	8.225	8.258	5,807,663	-0.65(-7.25%)
Jun 04, 2010	8.903	9.525	8.839	8.903	5,280,646	-0.76(-7.85%)
Jun 03, 2010	9.662	9.727	9.000	9.662	7,375,996	+0.69(+7.74%)
Jun 02, 2010	8.968	8.968	8.387	8.968	4,559,614	+0.54(+6.42%)

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.