Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.02	10.40	9.969	10.02	32,643	-0.15(-1.52%)
Sep 29, 2010	9.961	10.23	9.929	10.17	3,385,208	+0.14(+1.38%)
Sep 28, 2010	9.904	10.09	9.595	10.03	2,289	+0.20(+1.98%)
Sep 27, 2010	9.807	9.978	9.717	9.839	2,063,923	-0.01(-0.08%)
Sep 24, 2010	9.604	9.896	9.547	9.847	3,550,812	+0.47(+5.03%)
Sep 23, 2010	9.376	9.726	9.311	9.376	186,913	-0.15(-1.62%)
Sep 22, 2010	9.449	9.726	9.384	9.530	2,629,088	+0.02(+0.26%)
Sep 21, 2010	9.482	9.726	9.400	9.506	3,835,043	+0.05(+0.52%)
Sep 20, 2010	9.091	9.473	8.953	9.457	3,147,781	+0.44(+4.87%)
Sep 17, 2010	9.018	9.120	8.864	9.018	3,404,657	+0.11(+1.28%)
Sep 15, 2010	8.481	8.953	8.441	8.904	3,053,361	+0.35(+4.09%)
Sep 14, 2010	8.506	8.644	8.489	8.555	3,198,558	+0.02(+0.29%)
Sep 13, 2010	8.530	8.611	8.416	8.530	2,971,281	+0.20(+2.34%)
Sep 10, 2010	8.351	8.473	8.221	8.335	2,127,331	+0.02(+0.20%)
Sep 09, 2010	8.742	8.864	8.229	8.319	4,074,915	-0.18(-2.11%)
Sep 08, 2010	8.636	8.677	8.351	8.498	2,111	-0.32(-3.60%)
Sep 07, 2010	9.140	9.148	8.782	8.815	9,066	-0.33(-3.64%)
Sep 03, 2010	9.262	9.473	9.011	9.148	3,233,263	+0.13(+1.44%)
Sep 02, 2010	8.815	9.107	8.815	9.018	2,819	+0.26(+2.97%)
Sep 01, 2010	8.611	8.774	8.368	8.758	4,870,662	+0.39(+4.66%)
Aug 31, 2010	8.359	8.522	8.132	8.368	16,478	+0.09(+1.08%)
Aug 30, 2010	8.620	8.644	8.278	8.278	1,815,479	-0.40(-4.59%)
Aug 27, 2010	8.189	8.742	8.140	8.677	2,941,659	+0.37(+4.51%)
Aug 26, 2010	8.668	8.888	8.286	8.302	2,382,653	-0.27(-3.13%)
Aug 25, 2010	8.270	8.644	8.059	8.571	3,760	+0.15(+1.84%)
Aug 24, 2010	8.351	8.738	8.278	8.416	15,277	-0.26(-3.00%)
Aug 23, 2010	8.977	9.059	8.652	8.677	2,081,950	-0.20(-2.29%)
Aug 20, 2010	8.872	8.904	8.628	8.880	1,832,741	-0.03(-0.36%)
Aug 19, 2010	9.262	9.368	8.839	8.912	10,557	-0.41(-4.36%)
Aug 18, 2010	9.319	9.465	9.156	9.319	58,861	+0.02(+0.17%)
Aug 17, 2010	9.213	9.604	9.132	9.303	11,691	+0.28(+3.06%)
Aug 16, 2010	8.912	9.181	8.807	9.026	1,568,919	+0.00(+0.00%)
Aug 13, 2010	9.026	9.238	8.929	9.026	1,620,265	-0.12(-1.33%)
Aug 12, 2010	8.969	9.400	8.798	9.148	2,598,206	-0.03(-0.35%)
Aug 11, 2010	9.482	9.482	9.075	9.181	23,761	-0.67(-6.77%)
Aug 10, 2010	9.913	10.03	9.701	9.847	7,020	-0.27(-2.65%)
Aug 09, 2010	10.30	10.40	10.03	10.12	2,938,872	-0.10(-0.96%)
Aug 06, 2010	10.21	10.26	9.856	10.21	2,403,942	-0.11(-1.10%)
Aug 05, 2010	9.953	10.40	9.945	10.33	2,767,750	+0.11(+1.12%)
Aug 04, 2010	10.09	10.28	9.969	10.21	1,440	+0.20(+2.03%)
Aug 03, 2010	10.05	10.12	9.823	10.01	2,184	-0.17(-1.68%)
Aug 02, 2010	9.945	10.21	9.839	10.18	4,087,734	+0.52(+5.39%)
Jul 30, 2010	9.660	9.823	9.132	9.660	4,004,255	+0.23(+2.41%)
Jul 29, 2010	9.595	9.685	8.945	9.433	131	+0.03(+0.35%)
Jul 28, 2010	9.400	9.660	9.189	9.400	6,099	-0.04(-0.43%)
Jul 27, 2010	9.807	10.06	9.433	9.441	3,150,511	-0.24(-2.52%)
Jul 26, 2010	9.490	9.786	9.490	9.685	2,570,132	+0.20(+2.06%)
Jul 23, 2010	9.067	9.701	8.961	9.490	4,631,362	+0.35(+3.83%)
Jul 22, 2010	8.807	9.270	8.807	9.140	3,252	+0.52(+6.04%)
Jul 21, 2010	8.880	8.998	8.522	8.620	3,249,171	-0.11(-1.30%)
Jul 20, 2010	8.189	8.807	8.059	8.733	1,494	+0.36(+4.27%)
Jul 19, 2010	8.400	8.587	8.140	8.376	2,826,653	+0.01(+0.10%)
Jul 16, 2010	8.368	8.815	8.327	8.368	2,804,102	-0.53(-5.94%)
Jul 15, 2010	9.018	9.018	8.571	8.896	3,582,076	-0.07(-0.82%)
Jul 14, 2010	9.042	9.205	8.798	8.969	2,613,929	-0.12(-1.34%)
Jul 13, 2010	9.091	9.148	8.685	9.091	14,910	+0.62(+7.35%)
Jul 12, 2010	8.506	8.758	8.359	8.469	2,136,311	-0.15(-1.75%)
Jul 09, 2010	8.620	8.652	8.368	8.620	1,942,316	+0.15(+1.83%)
Jul 08, 2010	8.465	8.611	8.221	8.465	11,787	+0.19(+2.26%)
Jul 07, 2010	7.514	8.331	7.441	8.278	4,622,443	+0.80(+10.65%)
Jul 06, 2010	7.481	8.091	7.327	7.481	7,624	-0.24(-3.06%)
Jul 02, 2010	7.717	8.018	7.449	7.717	4,422,158	-0.15(-1.96%)

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.