Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.90	16.39	15.64	15.97	9,830,893	+1.34(+9.18%)
Jun 26, 2013	14.66	14.72	14.44	14.63	1,375,591	+0.10(+0.69%)
Jun 25, 2013	14.44	14.71	14.43	14.53	2,755,941	+0.34(+2.40%)
Jun 24, 2013	14.63	14.68	13.76	14.19	3,866,023	-0.76(-5.10%)
Jun 21, 2013	15.27	15.32	14.71	14.95	3,631,455	-0.26(-1.69%)
Jun 20, 2013	15.34	15.37	14.91	15.21	4,038,300	-0.38(-2.45%)
Jun 19, 2013	15.85	15.92	15.59	15.59	1,800,453	-0.24(-1.52%)
Jun 18, 2013	15.64	15.92	15.57	15.83	1,635,567	+0.25(+1.60%)
Jun 17, 2013	15.92	15.97	15.56	15.58	1,854,929	-0.17(-1.11%)
Jun 14, 2013	15.84	16.12	15.69	15.76	1,874,857	-0.08(-0.52%)
Jun 13, 2013	15.33	15.87	15.25	15.84	1,408,631	+0.49(+3.19%)
Jun 12, 2013	15.63	15.68	15.32	15.35	1,153,369	-0.08(-0.54%)
Jun 11, 2013	15.46	15.64	15.28	15.44	1,490,329	-0.27(-1.69%)
Jun 10, 2013	15.83	15.94	15.65	15.70	1,275,664	-0.06(-0.37%)
Jun 07, 2013	15.40	15.86	15.33	15.76	1,502,352	+0.48(+3.15%)
Jun 06, 2013	15.34	15.55	15.14	15.28	2,235,556	-0.08(-0.54%)
Jun 05, 2013	15.52	15.60	15.26	15.36	1,759,497	-0.24(-1.54%)
Jun 04, 2013	15.72	15.90	15.35	15.60	2,363,655	-0.13(-0.84%)
Jun 03, 2013	15.79	15.99	15.36	15.73	2,251,255	+0.04(+0.26%)
May 31, 2013	15.88	16.06	15.68	15.69	2,286,931	-0.29(-1.82%)
May 30, 2013	15.99	16.16	15.83	15.98	1,673,514	+0.09(+0.57%)
May 29, 2013	15.83	16.00	15.72	15.89	1,840,350	-0.07(-0.42%)
May 28, 2013	15.69	16.17	15.64	15.96	4,387,598	+0.57(+3.72%)
May 24, 2013	15.12	15.50	15.07	15.39	2,208,258	+0.11(+0.71%)
May 23, 2013	15.12	15.35	15.00	15.28	2,372,003	-0.09(-0.59%)
May 22, 2013	15.43	15.70	15.30	15.37	3,651,214	-0.04(-0.27%)
May 21, 2013	15.26	15.51	15.26	15.41	1,707,146	+0.10(+0.65%)
May 20, 2013	15.03	15.52	14.97	15.31	3,412,650	+0.27(+1.76%)
May 17, 2013	14.57	15.13	14.57	15.05	2,619,313	+0.60(+4.13%)
May 16, 2013	14.62	14.90	14.45	14.45	2,777,797	-0.28(-1.91%)
May 15, 2013	14.67	14.85	14.64	14.73	1,124,787	+0.31(+2.13%)
May 13, 2013	14.44	14.45	14.23	14.42	1,209,202	-0.02(-0.11%)
May 10, 2013	14.44	14.55	14.29	14.44	1,474,685	+0.06(+0.40%)
May 09, 2013	14.53	14.65	14.34	14.38	1,396,583	-0.12(-0.86%)
May 08, 2013	14.49	14.68	14.33	14.51	2,038,463	+0.01(+0.06%)
May 07, 2013	14.59	14.63	14.39	14.50	4,517,941	-0.02(-0.11%)
May 06, 2013	14.47	14.56	14.34	14.51	2,279,767	+0.05(+0.34%)
May 03, 2013	14.30	14.68	13.99	14.47	2,656,609	+0.47(+3.37%)
May 02, 2013	13.82	14.08	13.79	13.99	2,597,755	+0.26(+1.93%)
May 01, 2013	14.19	14.33	13.73	13.73	3,415,760	-0.54(-3.77%)
Apr 30, 2013	14.00	14.29	13.89	14.27	2,026,725	+0.30(+2.13%)
Apr 29, 2013	13.96	14.08	13.84	13.97	2,063,650	+0.08(+0.60%)
Apr 26, 2013	13.89	13.93	13.63	13.89	4,540,007	-0.04(-0.30%)
Apr 25, 2013	13.46	13.99	13.39	13.93	10,599,216	-0.38(-2.66%)
Apr 24, 2013	13.87	14.32	13.85	14.31	2,670,514	+0.47(+3.41%)
Apr 23, 2013	13.61	13.90	13.58	13.84	3,496,344	+0.34(+2.51%)
Apr 22, 2013	13.27	13.65	13.24	13.50	2,772,610	+0.29(+2.19%)
Apr 19, 2013	13.06	13.22	12.90	13.21	1,792,564	+0.24(+1.85%)
Apr 18, 2013	13.10	13.17	12.83	12.97	2,389,636	-0.10(-0.76%)
Apr 17, 2013	13.34	13.36	12.88	13.07	2,673,046	-0.41(-3.01%)
Apr 16, 2013	13.44	13.56	13.15	13.47	2,184,791	+0.22(+1.69%)
Apr 15, 2013	13.83	13.87	13.16	13.25	2,454,635	-0.74(-5.32%)
Apr 12, 2013	13.96	14.13	13.84	13.99	1,244,559	-0.08(-0.59%)
Apr 11, 2013	14.00	14.11	13.98	14.08	1,283,228	+0.09(+0.65%)
Apr 10, 2013	13.75	14.05	13.47	13.99	4,546,535	+0.28(+2.05%)
Apr 09, 2013	13.62	13.82	13.56	13.70	1,912,910	+0.12(+0.85%)
Apr 08, 2013	13.57	13.60	13.29	13.59	2,155,499	+0.07(+0.55%)
Apr 05, 2013	13.22	13.51	13.17	13.51	3,767,832	+0.00(+0.00%)
Apr 04, 2013	13.74	13.84	13.41	13.51	3,357,504	-0.22(-1.63%)
Apr 03, 2013	14.20	14.24	13.68	13.74	3,478,162	-0.46(-3.26%)
Apr 02, 2013	14.71	14.79	14.15	14.20	2,425,613	-0.41(-2.77%)

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.