Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.613	8.637	8.467	8.556	169,629	+0.09(+1.05%)
May 29, 2008	8.314	8.677	8.274	8.467	304,162	+0.05(+0.58%)
May 28, 2008	8.564	8.580	8.354	8.419	505,813	-0.02(-0.29%)
May 27, 2008	8.484	8.564	8.354	8.443	502,593	-0.10(-1.23%)
May 26, 2008	8.580	8.726	8.201	8.548	0	+0.00(+0.00%)
May 23, 2008	8.580	8.726	8.201	8.548	763,388	+0.01(+0.09%)
May 22, 2008	9.283	9.509	8.241	8.540	1,930,916	-0.78(-8.40%)
May 21, 2008	9.533	9.686	9.267	9.323	699,542	-0.20(-2.12%)
May 20, 2008	9.501	9.589	9.460	9.525	538,764	-0.05(-0.51%)
May 19, 2008	9.832	9.864	9.549	9.573	926,630	-0.22(-2.23%)
May 16, 2008	9.912	9.912	9.719	9.791	1,356,617	-0.08(-0.82%)
May 15, 2008	9.815	9.888	9.581	9.872	450,017	+0.06(+0.58%)
May 14, 2008	10.13	10.13	9.719	9.815	682,793	-0.07(-0.73%)
May 13, 2008	9.727	10.21	9.654	9.888	1,354,241	+0.44(+4.70%)
May 12, 2008	9.259	9.485	9.194	9.444	689,050	+0.21(+2.27%)
May 09, 2008	9.121	9.396	9.049	9.234	329,504	+0.09(+0.97%)
May 08, 2008	9.186	9.323	9.008	9.146	697,440	-0.06(-0.70%)
May 07, 2008	9.404	9.525	9.081	9.210	618,974	-0.22(-2.31%)
May 06, 2008	9.670	9.678	9.315	9.428	1,201,591	-0.20(-2.10%)
May 05, 2008	9.969	9.977	9.517	9.630	972,500	-0.23(-2.29%)
May 02, 2008	9.928	10.00	9.799	9.856	872,657	+0.01(+0.08%)
May 01, 2008	9.767	9.945	9.686	9.848	1,175,416	+0.19(+2.01%)
Apr 30, 2008	9.686	10.09	9.654	9.654	1,009,055	-0.11(-1.16%)
Apr 29, 2008	9.065	9.791	9.041	9.767	1,781,805	+0.73(+8.04%)
Apr 28, 2008	8.492	9.202	8.476	9.041	671,176	+0.44(+5.16%)
Apr 25, 2008	8.290	8.677	8.290	8.597	1,631,887	+0.28(+3.40%)
Apr 24, 2008	8.274	8.330	8.112	8.314	753,659	+0.16(+1.98%)
Apr 23, 2008	8.314	8.338	8.153	8.153	262,312	-0.16(-1.94%)
Apr 22, 2008	8.169	8.427	8.072	8.314	284,194	+0.15(+1.78%)
Apr 21, 2008	8.435	8.548	8.169	8.169	574,435	-0.44(-5.07%)
Apr 18, 2008	8.476	8.677	8.391	8.605	369,376	+0.28(+3.39%)
Apr 17, 2008	8.274	8.476	8.250	8.322	606,876	+0.25(+3.10%)
Apr 16, 2008	8.161	8.482	8.072	8.072	284,437	-0.01(-0.10%)
Apr 15, 2008	8.354	8.371	7.741	8.080	1,005,458	-0.23(-2.72%)
Apr 14, 2008	8.314	8.322	8.193	8.306	110,122	-0.03(-0.39%)
Apr 11, 2008	8.346	8.500	8.161	8.338	294,724	-0.18(-2.09%)
Apr 10, 2008	8.314	8.540	8.112	8.516	231,790	+0.12(+1.44%)
Apr 09, 2008	8.476	8.677	8.274	8.395	323,218	-0.08(-0.95%)
Apr 08, 2008	8.258	8.476	8.153	8.476	411,177	+0.20(+2.44%)
Apr 07, 2008	8.233	8.274	8.193	8.274	271,681	+0.04(+0.49%)
Apr 04, 2008	8.161	8.354	8.080	8.233	476,836	-0.04(-0.49%)
Apr 03, 2008	8.112	8.306	8.072	8.274	934,842	+0.14(+1.69%)
Apr 02, 2008	8.274	8.286	7.964	8.137	464,207	-0.14(-1.66%)
Apr 01, 2008	8.476	8.476	8.072	8.274	411,894	+0.20(+2.50%)
Mar 31, 2008	8.072	8.298	7.838	8.072	279,114	-0.05(-0.60%)
Mar 28, 2008	7.830	8.128	7.717	8.120	2,172,400	+0.21(+2.65%)
Mar 27, 2008	7.588	8.015	7.588	7.911	704,043	+0.36(+4.81%)
Mar 26, 2008	7.668	7.668	7.515	7.547	357,534	-0.06(-0.74%)
Mar 25, 2008	7.418	7.620	7.394	7.604	1,538,216	+0.14(+1.84%)
Mar 24, 2008	7.345	7.515	7.257	7.467	1,494,329	+0.38(+5.35%)
Mar 21, 2008	7.224	7.467	6.861	7.087	344,031	+0.00(+0.00%)
Mar 20, 2008	7.224	7.467	6.861	7.087	344,031	-0.11(-1.57%)
Mar 19, 2008	7.467	8.096	6.950	7.200	382,060	-0.22(-2.94%)
Mar 18, 2008	7.604	7.604	6.950	7.418	795,347	-0.19(-2.44%)
Mar 17, 2008	7.911	8.072	7.184	7.604	297,135	-0.39(-4.85%)
Mar 14, 2008	7.991	8.072	7.911	7.991	24,653	-0.08(-1.00%)
Mar 13, 2008	7.911	8.233	7.870	8.072	73,092	-0.04(-0.50%)
Mar 12, 2008	8.524	8.524	7.951	8.112	99,232	+0.12(+1.52%)
Mar 11, 2008	8.879	9.194	7.765	7.991	615,960	-0.89(-10.00%)
Mar 10, 2008	9.097	9.097	8.661	8.879	60,951	-0.24(-2.65%)
Mar 07, 2008	9.000	9.121	8.282	9.121	109,019	-0.06(-0.70%)
Mar 06, 2008	9.485	9.525	9.033	9.186	202,305	-0.34(-3.56%)
Mar 05, 2008	9.525	9.686	9.485	9.525	112,364	-0.02(-0.25%)
Mar 04, 2008	9.081	9.598	9.081	9.549	47,714	+0.19(+1.98%)

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.