Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.95	14.04	13.65	13.66	2,058,880	-0.27(-1.91%)
May 23, 2011	13.79	14.06	13.71	13.92	2,354,531	-0.14(-0.98%)
May 20, 2011	14.27	14.29	13.88	14.06	2,065,283	-0.31(-2.19%)
May 19, 2011	14.29	14.40	14.08	14.38	2,449,103	+0.23(+1.60%)
May 18, 2011	13.88	14.17	13.83	14.15	2,608,762	+0.27(+1.92%)
May 17, 2011	13.79	14.10	13.72	13.88	3,098,196	-0.03(-0.23%)
May 16, 2011	14.12	14.51	13.88	13.92	2,511,644	-0.27(-1.88%)
May 13, 2011	14.44	14.51	13.98	14.18	3,639,086	-0.23(-1.57%)
May 12, 2011	14.54	14.66	14.20	14.41	1,579,366	-0.25(-1.71%)
May 11, 2011	14.88	14.97	14.50	14.66	2,004,346	-0.26(-1.73%)
May 10, 2011	14.68	14.93	14.62	14.92	4,879,725	+0.30(+2.04%)
May 09, 2011	14.59	14.79	14.58	14.62	2,285,238	-0.08(-0.55%)
May 06, 2011	14.63	14.92	14.47	14.70	3,514,671	+0.27(+1.85%)
May 05, 2011	14.17	14.57	14.05	14.43	4,076,994	+0.10(+0.73%)
May 04, 2011	14.11	14.56	14.08	14.33	4,827,257	+0.23(+1.60%)
May 03, 2011	14.24	14.26	13.84	14.10	5,100,678	-0.22(-1.52%)
May 02, 2011	14.39	14.40	14.29	14.32	2,749,881	-0.35(-2.37%)
Apr 29, 2011	14.81	15.03	14.65	14.67	2,189,064	-0.07(-0.49%)
Apr 28, 2011	14.99	15.04	14.64	14.74	2,474,361	-0.25(-1.67%)
Apr 27, 2011	15.19	15.22	14.65	14.99	4,326,834	+0.06(+0.38%)
Apr 26, 2011	14.93	15.30	14.88	14.93	4,774,157	+0.14(+0.93%)
Apr 25, 2011	14.78	14.84	14.51	14.80	2,360,131	+0.00(+0.00%)
Apr 21, 2011	14.53	14.84	14.25	14.80	2,424,311	+0.41(+2.86%)
Apr 20, 2011	13.93	14.39	13.93	14.38	3,527,404	+0.85(+6.26%)
Apr 19, 2011	13.46	13.66	13.38	13.54	3,232,681	+0.15(+1.09%)
Apr 18, 2011	13.42	13.52	13.21	13.39	3,183,799	-0.37(-2.70%)
Apr 15, 2011	13.70	13.81	13.52	13.76	2,404,912	+0.06(+0.41%)
Apr 14, 2011	13.75	13.84	13.46	13.71	2,725,617	-0.21(-1.51%)
Apr 13, 2011	13.92	14.11	13.59	13.92	3,009,818	+0.11(+0.82%)
Apr 12, 2011	13.81	13.97	13.26	13.80	4,249,798	-0.15(-1.04%)
Apr 11, 2011	14.17	14.17	13.75	13.95	3,079,821	-0.23(-1.65%)
Apr 08, 2011	14.65	14.67	14.10	14.18	3,534,768	-0.33(-2.28%)
Apr 07, 2011	14.63	14.72	14.44	14.51	1,989,755	-0.11(-0.77%)
Apr 06, 2011	14.80	14.81	14.47	14.63	2,775,290	-0.04(-0.27%)
Apr 05, 2011	14.13	14.75	14.11	14.67	3,586,681	+0.56(+3.95%)
Apr 04, 2011	14.18	14.38	14.05	14.11	2,480,760	-0.01(-0.06%)
Apr 01, 2011	14.41	14.74	14.07	14.12	3,443,619	+0.08(+0.57%)
Mar 31, 2011	14.29	14.31	13.92	14.04	3,069,964	-0.34(-2.36%)
Mar 30, 2011	14.38	14.38	14.38	14.38	3,398,744	+0.48(+3.43%)
Mar 29, 2011	13.92	14.10	13.75	13.90	2,704,465	-0.08(-0.58%)
Mar 28, 2011	14.03	14.12	13.92	13.98	2,558,554	-0.02(-0.17%)
Mar 25, 2011	13.96	14.23	13.82	14.00	2,039,769	+0.12(+0.87%)
Mar 24, 2011	13.87	14.00	13.65	13.88	1,617,253	+0.19(+1.41%)
Mar 23, 2011	13.64	13.82	13.31	13.69	3,256,716	-0.01(-0.06%)
Mar 22, 2011	13.88	14.00	13.56	13.70	2,494,163	-0.15(-1.11%)
Mar 21, 2011	14.00	14.05	13.75	13.85	4,412,270	+0.33(+2.45%)
Mar 18, 2011	13.48	13.73	13.33	13.52	4,524,199	+0.33(+2.51%)
Mar 17, 2011	13.75	13.80	13.19	13.19	3,970,031	-0.69(-5.00%)
Mar 16, 2011	13.73	14.16	13.26	13.88	3,711,564	+0.04(+0.29%)
Mar 15, 2011	13.44	14.00	13.43	13.84	5,070,881	-0.26(-1.83%)
Mar 14, 2011	13.96	14.26	13.82	14.10	2,232,861	-0.04(-0.28%)
Mar 11, 2011	13.92	14.30	13.66	14.14	2,290,803	+0.12(+0.86%)
Mar 10, 2011	14.40	14.54	14.00	14.02	4,315,101	-0.64(-4.35%)
Mar 09, 2011	14.91	14.92	14.63	14.66	1,844,727	-0.24(-1.62%)
Mar 08, 2011	14.72	15.09	14.53	14.90	2,870,249	+0.13(+0.87%)
Mar 07, 2011	15.26	15.32	14.48	14.77	2,102,556	-0.36(-2.40%)
Mar 04, 2011	15.29	15.31	14.90	15.13	1,873,008	-0.09(-0.58%)
Mar 03, 2011	15.17	15.39	15.14	15.22	3,363,153	+0.31(+2.06%)
Mar 02, 2011	14.69	15.11	14.61	14.92	2,240,399	+0.15(+0.98%)

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.