Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.23	11.30	11.05	11.14	965,103	+0.07(+0.66%)
Aug 30, 2012	11.23	11.29	11.05	11.07	1,082,347	-0.25(-2.23%)
Aug 29, 2012	10.99	11.38	10.96	11.32	2,616,833	+0.20(+1.83%)
Aug 27, 2012	11.09	11.20	11.00	11.12	914,421	+0.09(+0.81%)
Aug 24, 2012	11.10	11.11	10.92	11.03	1,462,482	-0.07(-0.59%)
Aug 23, 2012	11.35	11.40	11.08	11.10	1,799,577	-0.30(-2.65%)
Aug 22, 2012	11.52	11.54	11.30	11.40	1,370,677	-0.20(-1.69%)
Aug 21, 2012	11.70	11.82	11.52	11.59	1,409,791	-0.07(-0.56%)
Aug 20, 2012	11.83	11.84	11.51	11.66	1,172,978	-0.17(-1.45%)
Aug 17, 2012	11.76	12.03	11.64	11.83	2,465,871	+0.03(+0.28%)
Aug 16, 2012	11.45	11.88	11.45	11.80	2,340,856	+0.32(+2.77%)
Aug 15, 2012	11.23	11.62	11.19	11.48	2,000,188	+0.20(+1.81%)
Aug 14, 2012	11.35	11.44	11.20	11.27	2,053,126	+0.06(+0.51%)
Aug 13, 2012	11.06	11.25	11.01	11.22	1,786,294	+0.09(+0.81%)
Aug 10, 2012	10.94	11.16	10.94	11.13	1,485,262	+0.09(+0.81%)
Aug 09, 2012	10.87	11.14	10.87	11.04	1,709,839	+0.13(+1.20%)
Aug 08, 2012	10.88	11.03	10.75	10.91	1,364,604	-0.05(-0.45%)
Aug 07, 2012	10.73	11.05	10.73	10.96	2,690,990	+0.30(+2.82%)
Aug 06, 2012	10.29	10.74	10.28	10.66	1,922,008	+0.42(+4.13%)
Aug 03, 2012	10.34	10.36	10.11	10.23	3,039,358	+0.21(+2.11%)
Aug 02, 2012	10.10	10.44	9.851	10.02	3,180,063	-0.26(-2.53%)
Aug 01, 2012	10.81	10.28	10.28	10.28	3,923,513	-0.43(-4.02%)
Jul 31, 2012	10.81	10.96	10.59	10.71	3,353,483	-0.07(-0.68%)
Jul 30, 2012	11.10	11.31	10.77	10.79	2,665,916	-0.27(-2.43%)
Jul 27, 2012	10.60	11.17	10.60	11.05	4,117,102	+0.50(+4.70%)
Jul 26, 2012	9.754	10.71	9.729	10.56	9,342,836	+1.36(+14.75%)
Jul 25, 2012	9.298	9.372	9.046	9.201	2,068,943	+0.01(+0.09%)
Jul 24, 2012	9.542	9.542	9.063	9.193	3,165,251	-0.32(-3.33%)
Jul 23, 2012	9.380	9.567	9.307	9.510	1,370,835	-0.16(-1.68%)
Jul 20, 2012	9.599	9.733	9.542	9.672	2,228,948	-0.07(-0.67%)
Jul 19, 2012	9.770	9.900	9.624	9.737	2,010,269	-0.01(-0.08%)
Jul 18, 2012	9.591	9.908	9.559	9.745	2,396,967	+0.09(+0.93%)
Jul 17, 2012	9.689	9.737	9.319	9.656	3,170,611	+0.02(+0.25%)
Jul 16, 2012	9.819	9.847	9.526	9.632	4,068,969	-0.26(-2.63%)
Jul 13, 2012	9.624	9.932	9.591	9.892	2,797,927	+0.30(+3.14%)
Jul 12, 2012	9.632	9.705	9.363	9.591	4,531,348	-0.18(-1.83%)
Jul 11, 2012	9.729	9.900	9.624	9.770	3,884,181	+0.07(+0.75%)
Jul 10, 2012	10.25	10.38	9.445	9.697	4,229,254	-0.46(-4.56%)
Jul 09, 2012	10.17	10.26	9.989	10.16	1,303,320	-0.08(-0.79%)
Jul 06, 2012	10.49	10.57	10.13	10.24	1,633,563	-0.46(-4.26%)
Jul 05, 2012	10.49	10.79	10.46	10.70	2,068,385	+0.20(+1.94%)
Jul 03, 2012	10.12	10.53	10.10	10.49	1,863,596	+0.41(+4.11%)
Jul 02, 2012	10.37	10.43	9.851	10.08	4,668,451	-0.33(-3.20%)
Jun 29, 2012	10.48	10.53	10.14	10.41	2,853,504	+0.27(+2.64%)
Jun 28, 2012	10.21	10.45	10.10	10.14	2,486,162	-0.26(-2.50%)
Jun 27, 2012	10.11	10.45	10.11	10.40	1,544,866	+0.33(+3.23%)
Jun 26, 2012	10.14	10.23	9.892	10.08	1,741,699	-0.06(-0.56%)
Jun 25, 2012	10.26	10.27	9.827	10.14	3,074,243	-0.39(-3.71%)
Jun 22, 2012	10.38	10.55	10.21	10.53	7,300,992	+0.24(+2.29%)
Jun 21, 2012	10.83	10.86	10.16	10.29	2,639,607	-0.54(-5.03%)
Jun 20, 2012	10.80	10.96	10.62	10.83	1,963,341	+0.06(+0.60%)
Jun 19, 2012	10.15	10.85	10.14	10.77	2,836,547	+0.71(+7.03%)
Jun 18, 2012	9.957	10.09	9.835	10.06	1,787,023	+0.02(+0.16%)
Jun 15, 2012	9.989	10.06	9.884	10.05	1,829,222	+0.11(+1.06%)
Jun 14, 2012	9.884	10.14	9.811	9.941	4,161,616	+0.05(+0.49%)
Jun 13, 2012	10.25	10.27	9.794	9.892	3,133,045	-0.43(-4.17%)
Jun 12, 2012	10.09	10.36	10.02	10.32	3,364,089	+0.28(+2.83%)
Jun 11, 2012	10.85	10.88	10.04	10.04	2,767,667	-0.63(-5.94%)
Jun 08, 2012	10.38	10.72	10.14	10.67	2,643,759	+0.23(+2.18%)
Jun 07, 2012	10.79	10.91	10.38	10.44	4,068,151	-0.12(-1.15%)
Jun 06, 2012	10.31	10.68	10.29	10.57	2,413,247	+0.40(+3.92%)
Jun 05, 2012	9.859	10.22	9.786	10.17	2,516,928	+0.26(+2.62%)
Jun 04, 2012	10.26	10.32	9.754	9.908	5,331,783	-0.34(-3.33%)

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.