Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	1.300	1.574	1.292	1.534	1,043,490	+0.23(+18.01%)
Oct 30, 2008	1.259	1.340	1.146	1.300	523,072	+0.08(+6.62%)
Oct 29, 2008	1.259	1.332	1.211	1.219	654,378	-0.01(-0.66%)
Oct 28, 2008	1.041	1.429	1.041	1.227	4,685,990	+0.21(+20.63%)
Oct 27, 2008	1.170	1.275	1.017	1.017	1,358,984	-0.17(-14.29%)
Oct 24, 2008	1.114	1.332	1.090	1.187	1,660,031	-0.05(-3.92%)
Oct 23, 2008	1.752	1.800	1.219	1.235	3,400,515	-0.49(-28.50%)
Oct 22, 2008	2.050	2.123	1.647	1.727	1,761,533	-0.36(-17.37%)
Oct 21, 2008	2.422	2.422	2.058	2.091	4,673,937	-0.34(-13.95%)
Oct 20, 2008	2.438	2.535	2.397	2.430	960,786	-0.02(-0.66%)
Oct 17, 2008	2.648	2.648	2.430	2.446	831,035	-0.38(-13.43%)
Oct 16, 2008	2.599	2.825	2.333	2.825	885,005	+0.24(+9.38%)
Oct 15, 2008	2.962	2.970	2.583	2.583	1,391,756	-0.43(-14.21%)
Oct 14, 2008	3.027	3.083	2.777	3.011	763,722	+0.02(+0.81%)
Oct 13, 2008	2.874	2.987	2.777	2.987	984,809	+0.28(+10.45%)
Oct 10, 2008	2.631	2.922	2.405	2.704	1,683,921	+0.00(+0.00%)
Oct 09, 2008	2.720	2.938	2.664	2.704	1,314,585	+0.02(+0.60%)
Oct 08, 2008	2.801	3.011	2.470	2.688	3,310,512	-0.19(-6.46%)
Oct 07, 2008	3.213	3.229	2.833	2.874	1,205,290	-0.28(-8.95%)
Oct 06, 2008	3.269	3.277	3.043	3.156	1,495,437	-0.19(-5.78%)
Oct 03, 2008	3.253	3.511	3.205	3.350	974,373	+0.15(+4.53%)
Oct 02, 2008	3.584	3.584	3.205	3.205	644,313	-0.41(-11.38%)
Oct 01, 2008	3.810	3.899	3.527	3.616	1,039,219	-0.29(-7.44%)
Sep 30, 2008	3.959	4.036	3.689	3.907	1,096,352	+0.01(+0.21%)
Sep 29, 2008	4.310	4.407	3.309	3.899	825,508	-0.47(-10.72%)
Sep 26, 2008	4.577	4.593	4.327	4.367	0	-0.31(-6.72%)
Sep 25, 2008	4.762	4.819	4.633	4.682	830,558	+0.00(+0.00%)
Sep 24, 2008	4.835	4.908	4.641	4.682	647,817	-0.15(-3.01%)
Sep 23, 2008	4.819	4.956	4.779	4.827	1,497,906	+0.02(+0.34%)
Sep 22, 2008	5.053	5.150	4.787	4.811	685,097	-0.19(-3.72%)
Sep 19, 2008	4.843	5.650	4.762	4.997	0	+0.36(+7.84%)
Sep 18, 2008	4.940	4.940	4.440	4.633	1,559,721	-0.09(-1.88%)
Sep 17, 2008	5.214	5.263	4.649	4.722	1,769,350	-0.57(-10.82%)
Sep 16, 2008	4.988	5.327	4.851	5.295	1,261,093	+0.26(+5.13%)
Sep 15, 2008	5.279	5.303	5.037	5.037	2,184,469	-0.33(-6.17%)
Sep 12, 2008	5.231	5.465	5.166	5.368	707,093	+0.12(+2.31%)
Sep 11, 2008	4.997	5.255	4.875	5.247	403,481	+0.19(+3.67%)
Sep 10, 2008	5.223	5.239	4.859	5.061	814,846	-0.04(-0.79%)
Sep 09, 2008	5.271	5.336	5.101	5.101	1,485,204	-0.14(-2.62%)
Sep 08, 2008	5.505	5.650	5.223	5.239	588,642	+0.02(+0.31%)
Sep 05, 2008	5.013	5.239	4.908	5.223	0	+0.17(+3.35%)
Sep 04, 2008	5.150	5.206	4.964	5.053	451,904	-0.20(-3.84%)
Sep 03, 2008	5.206	5.327	5.126	5.255	429,540	+0.07(+1.40%)
Sep 02, 2008	5.206	5.449	5.110	5.182	581,773	+0.06(+1.26%)
Aug 29, 2008	5.174	5.303	4.932	5.118	411,273	-0.08(-1.55%)
Aug 28, 2008	5.085	5.239	5.021	5.198	336,609	+0.11(+2.22%)
Aug 27, 2008	4.988	5.101	4.932	5.085	322,353	+0.11(+2.27%)
Aug 26, 2008	4.980	5.045	4.916	4.972	321,044	+0.01(+0.16%)
Aug 25, 2008	5.182	5.182	4.964	4.964	278,895	-0.22(-4.21%)
Aug 22, 2008	5.166	5.263	5.126	5.182	606,401	+0.08(+1.58%)
Aug 21, 2008	5.069	5.269	5.021	5.101	509,078	-0.05(-0.94%)
Aug 20, 2008	5.166	5.223	5.077	5.150	712,429	-0.09(-1.69%)
Aug 19, 2008	5.247	5.336	5.118	5.239	664,739	-0.13(-2.41%)
Aug 18, 2008	5.336	5.481	5.206	5.368	796,439	+0.08(+1.53%)
Aug 15, 2008	5.231	5.449	5.231	5.287	0	+0.12(+2.34%)
Aug 14, 2008	5.053	5.489	5.037	5.166	437,687	+0.10(+2.07%)
Aug 13, 2008	5.271	5.271	5.053	5.061	364,809	-0.10(-1.88%)
Aug 12, 2008	5.206	5.287	5.126	5.158	383,968	-0.05(-0.93%)
Aug 11, 2008	5.085	5.489	4.990	5.206	471,920	+0.04(+0.78%)
Aug 08, 2008	4.714	5.247	4.553	5.166	569,814	+0.45(+9.59%)
Aug 07, 2008	4.641	5.005	4.641	4.714	1,054,408	-0.12(-2.50%)
Aug 06, 2008	4.641	4.851	4.528	4.835	1,153,825	+0.19(+4.17%)
Aug 05, 2008	4.553	4.649	4.528	4.641	762,399	+0.19(+4.36%)
Aug 04, 2008	4.779	4.827	4.440	4.448	521,175	-0.33(-6.93%)

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.