Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.662	9.825	9.133	9.662	4,003,571	+0.23(+2.41%)
Jul 29, 2010	9.597	9.687	8.946	9.434	131	+0.03(+0.35%)
Jul 28, 2010	9.402	9.662	9.190	9.402	6,098	-0.04(-0.43%)
Jul 27, 2010	9.809	10.06	9.434	9.443	3,149,972	-0.24(-2.52%)
Jul 26, 2010	9.491	9.788	9.491	9.687	2,569,693	+0.20(+2.06%)
Jul 23, 2010	9.068	9.703	8.963	9.491	4,630,570	+0.35(+3.83%)
Jul 22, 2010	8.808	9.272	8.808	9.142	3,252	+0.52(+6.04%)
Jul 21, 2010	8.881	8.999	8.523	8.621	3,248,616	-0.11(-1.30%)
Jul 20, 2010	8.190	8.808	8.060	8.735	1,493	+0.36(+4.27%)
Jul 19, 2010	8.401	8.589	8.141	8.377	2,826,170	+0.01(+0.10%)
Jul 16, 2010	8.369	8.816	8.328	8.369	2,803,622	-0.53(-5.94%)
Jul 15, 2010	9.020	9.020	8.572	8.898	3,581,464	-0.07(-0.82%)
Jul 14, 2010	9.044	9.207	8.800	8.971	2,613,482	-0.12(-1.34%)
Jul 13, 2010	9.093	9.150	8.686	9.093	14,908	+0.62(+7.35%)
Jul 12, 2010	8.507	8.759	8.361	8.471	2,135,946	-0.15(-1.75%)
Jul 09, 2010	8.621	8.654	8.369	8.621	1,941,984	+0.15(+1.83%)
Jul 08, 2010	8.467	8.613	8.223	8.467	11,785	+0.19(+2.26%)
Jul 07, 2010	7.515	8.332	7.442	8.279	4,621,652	+0.80(+10.65%)
Jul 06, 2010	7.482	8.092	7.328	7.482	7,623	-0.24(-3.06%)
Jul 02, 2010	7.718	8.019	7.450	7.718	4,421,402	-0.15(-1.96%)
Jul 01, 2010	8.125	8.247	7.279	7.873	7,403,575	-0.26(-3.20%)
Jun 30, 2010	8.133	8.670	8.035	8.133	15,000	-0.24(-2.82%)
Jun 29, 2010	8.776	8.857	8.198	8.369	1,879	-0.78(-8.53%)
Jun 25, 2010	9.150	9.251	8.849	9.150	8,157,760	+0.20(+2.18%)
Jun 24, 2010	8.955	9.247	8.889	8.955	895	-0.25(-2.74%)
Jun 23, 2010	9.247	9.361	8.930	9.207	2,473,984	-0.04(-0.44%)
Jun 22, 2010	9.247	9.841	9.207	9.247	4,591	-0.42(-4.37%)
Jun 21, 2010	10.03	10.15	9.548	9.670	2,945,944	-0.08(-0.83%)
Jun 18, 2010	9.752	9.979	9.630	9.752	3,563,284	+0.18(+1.87%)
Jun 17, 2010	9.573	9.711	9.117	9.573	1,620	+0.14(+1.47%)
Jun 16, 2010	9.565	9.674	9.386	9.434	2,394,423	-0.26(-2.68%)
Jun 15, 2010	9.695	9.743	9.353	9.695	7,630	+0.44(+4.75%)
Jun 14, 2010	9.524	9.727	9.190	9.255	2,592,491	-0.07(-0.70%)
Jun 11, 2010	8.694	9.321	8.523	9.321	3,431,824	+0.46(+5.14%)
Jun 10, 2010	8.865	8.922	8.491	8.865	11,361	+0.55(+6.65%)
Jun 09, 2010	8.621	8.873	8.247	8.312	6,290,827	-0.14(-1.64%)
Jun 08, 2010	8.336	8.662	8.084	8.450	5,123,868	+0.13(+1.56%)
Jun 07, 2010	9.028	9.133	8.288	8.320	5,764,005	-0.65(-7.25%)
Jun 04, 2010	8.971	9.597	8.906	8.971	5,240,950	-0.76(-7.85%)
Jun 03, 2010	9.735	9.800	9.068	9.735	7,320,549	+0.70(+7.74%)
Jun 02, 2010	9.036	9.036	8.450	9.036	4,525,338	+0.54(+6.42%)
Jun 01, 2010	8.491	9.003	8.491	8.491	7,439	-0.34(-3.87%)
May 28, 2010	8.833	9.377	8.654	8.833	2,736,616	-0.34(-3.72%)
May 27, 2010	8.889	9.182	8.776	9.174	3,179,072	+0.68(+8.05%)
May 26, 2010	8.491	8.865	8.401	8.491	6,207	+0.15(+1.85%)
May 25, 2010	7.751	8.450	7.539	8.336	7,228,373	+0.22(+2.71%)
May 24, 2010	8.101	8.410	8.011	8.117	4,033,107	-0.02(-0.20%)
May 21, 2010	7.873	8.458	7.621	8.133	7,448,172	+0.08(+1.01%)
May 20, 2010	8.027	8.442	7.913	8.052	7,828,861	-0.80(-9.01%)
May 19, 2010	8.881	9.068	8.532	8.849	5,140,523	-0.11(-1.18%)
May 18, 2010	9.443	9.638	8.833	8.955	4,651,928	-0.33(-3.51%)
May 17, 2010	9.800	10.10	9.052	9.280	6,765,613	-0.50(-5.15%)
May 14, 2010	9.784	10.13	9.556	9.784	4,967,322	-0.50(-4.83%)
May 13, 2010	10.45	10.95	10.23	10.28	3,505,842	-0.28(-2.62%)
May 12, 2010	10.31	10.71	10.27	10.56	2,988,267	+0.31(+3.02%)
May 11, 2010	10.39	10.53	10.12	10.25	4,350,815	+0.26(+2.61%)
May 10, 2010	9.959	10.05	9.914	9.987	5,619,362	+0.69(+7.44%)
May 07, 2010	9.760	9.865	8.987	9.296	6,997,449	-0.54(-5.54%)
May 06, 2010	10.18	10.56	8.247	9.841	9,701,514	-0.21(-2.10%)
May 05, 2010	10.28	10.71	9.817	10.05	4,183,920	-0.58(-5.43%)
May 04, 2010	10.93	11.07	10.55	10.63	1,496	-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.