Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2010	8.427	8.936	8.427	8.427	7,496	-0.34(-3.87%)
May 28, 2010	8.766	9.307	8.589	8.766	2,757,343	-0.34(-3.72%)
May 27, 2010	8.823	9.113	8.710	9.105	3,203,150	+0.68(+8.05%)
May 26, 2010	8.427	8.798	8.338	8.427	6,254	+0.15(+1.85%)
May 25, 2010	7.693	8.387	7.483	8.274	7,283,122	+0.22(+2.71%)
May 24, 2010	8.040	8.346	7.951	8.056	4,063,654	-0.02(-0.20%)
May 21, 2010	7.814	8.395	7.563	8.072	7,504,585	+0.08(+1.01%)
May 20, 2010	7.967	8.379	7.854	7.991	7,888,158	-0.79(-9.01%)
May 19, 2010	8.815	9.000	8.467	8.782	5,179,458	-0.10(-1.18%)
May 18, 2010	9.372	9.565	8.766	8.887	4,687,162	-0.32(-3.51%)
May 17, 2010	9.727	10.03	8.984	9.210	6,816,857	-0.50(-5.15%)
May 14, 2010	9.711	10.06	9.485	9.711	5,004,945	-0.49(-4.83%)
May 13, 2010	10.37	10.86	10.15	10.20	3,532,396	-0.27(-2.62%)
May 12, 2010	10.24	10.63	10.19	10.48	3,010,901	+0.31(+3.02%)
May 11, 2010	10.31	10.45	10.05	10.17	4,383,769	+0.26(+2.61%)
May 10, 2010	9.884	9.977	9.840	9.912	5,661,924	+0.69(+7.44%)
May 07, 2010	9.686	9.791	8.919	9.226	7,050,448	-0.54(-5.54%)
May 06, 2010	10.11	10.49	8.185	9.767	9,774,995	-0.21(-2.10%)
May 05, 2010	10.20	10.63	9.743	9.977	4,215,610	-0.57(-5.43%)
May 04, 2010	10.85	10.98	10.47	10.55	1,507	-0.56(-5.01%)

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.