Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	1.309	1.586	1.301	1.545	1,035,823	+0.24(+18.01%)
Oct 30, 2008	1.269	1.350	1.155	1.309	519,228	+0.08(+6.62%)
Oct 29, 2008	1.269	1.342	1.220	1.228	649,570	-0.01(-0.66%)
Oct 28, 2008	1.049	1.439	1.049	1.236	4,651,560	+0.21(+20.64%)
Oct 27, 2008	1.179	1.285	1.025	1.025	1,348,999	-0.17(-14.29%)
Oct 24, 2008	1.122	1.342	1.098	1.195	1,647,833	-0.05(-3.92%)
Oct 23, 2008	1.765	1.813	1.228	1.244	3,375,530	-0.50(-28.50%)
Oct 22, 2008	2.065	2.139	1.659	1.740	1,748,590	-0.37(-17.37%)
Oct 21, 2008	2.440	2.440	2.074	2.106	4,639,595	-0.34(-13.95%)
Oct 20, 2008	2.456	2.553	2.415	2.448	953,727	-0.02(-0.66%)
Oct 17, 2008	2.667	2.667	2.448	2.464	824,929	-0.38(-13.43%)
Oct 16, 2008	2.618	2.846	2.350	2.846	878,503	+0.24(+9.37%)
Oct 15, 2008	2.984	2.992	2.602	2.602	1,381,530	-0.43(-14.21%)
Oct 14, 2008	3.049	3.106	2.797	3.033	758,111	+0.02(+0.81%)
Oct 13, 2008	2.895	3.009	2.797	3.009	977,573	+0.28(+10.45%)
Oct 10, 2008	2.651	2.944	2.423	2.724	1,671,548	+0.00(+0.00%)
Oct 09, 2008	2.740	2.960	2.683	2.724	1,304,926	+0.02(+0.60%)
Oct 08, 2008	2.822	3.033	2.488	2.708	3,286,188	-0.19(-6.46%)
Oct 07, 2008	3.236	3.253	2.854	2.895	1,196,434	-0.28(-8.95%)
Oct 06, 2008	3.293	3.301	3.066	3.179	1,484,449	-0.20(-5.78%)
Oct 03, 2008	3.277	3.537	3.228	3.375	967,214	+0.15(+4.53%)
Oct 02, 2008	3.610	3.610	3.228	3.228	639,578	-0.41(-11.38%)
Oct 01, 2008	3.838	3.928	3.554	3.643	1,031,583	-0.29(-7.44%)
Sep 30, 2008	3.989	4.066	3.716	3.936	1,088,297	+0.01(+0.21%)
Sep 29, 2008	4.342	4.440	3.334	3.928	819,443	-0.47(-10.72%)
Sep 26, 2008	4.611	4.627	4.359	4.399	0	-0.32(-6.72%)
Sep 25, 2008	4.798	4.855	4.668	4.716	824,455	+0.00(+0.00%)
Sep 24, 2008	4.871	4.944	4.676	4.716	643,057	-0.15(-3.01%)
Sep 23, 2008	4.855	4.993	4.814	4.863	1,486,900	+0.02(+0.34%)
Sep 22, 2008	5.090	5.188	4.822	4.846	680,063	-0.19(-3.72%)
Sep 19, 2008	4.879	5.692	4.798	5.034	0	+0.37(+7.84%)
Sep 18, 2008	4.977	4.977	4.472	4.668	1,548,261	-0.09(-1.88%)
Sep 17, 2008	5.253	5.302	4.684	4.757	1,756,350	-0.58(-10.82%)
Sep 16, 2008	5.025	5.367	4.887	5.334	1,251,827	+0.26(+5.13%)
Sep 15, 2008	5.318	5.343	5.074	5.074	2,168,419	-0.33(-6.17%)
Sep 12, 2008	5.269	5.505	5.204	5.408	701,898	+0.12(+2.31%)
Sep 11, 2008	5.034	5.294	4.912	5.286	400,516	+0.19(+3.67%)
Sep 10, 2008	5.261	5.277	4.895	5.099	808,859	-0.04(-0.79%)
Sep 09, 2008	5.310	5.375	5.139	5.139	1,474,291	-0.14(-2.62%)
Sep 08, 2008	5.546	5.692	5.261	5.277	584,317	+0.02(+0.31%)
Sep 05, 2008	5.050	5.277	4.944	5.261	0	+0.17(+3.35%)
Sep 04, 2008	5.188	5.245	5.001	5.090	448,584	-0.20(-3.84%)
Sep 03, 2008	5.245	5.367	5.164	5.294	426,384	+0.07(+1.40%)
Sep 02, 2008	5.245	5.489	5.147	5.221	577,498	+0.07(+1.26%)
Aug 29, 2008	5.212	5.343	4.968	5.155	408,251	-0.08(-1.55%)
Aug 28, 2008	5.123	5.277	5.058	5.237	334,135	+0.11(+2.22%)
Aug 27, 2008	5.025	5.139	4.968	5.123	319,985	+0.11(+2.27%)
Aug 26, 2008	5.017	5.082	4.952	5.009	318,685	+0.01(+0.16%)
Aug 25, 2008	5.221	5.221	5.001	5.001	276,846	-0.22(-4.21%)
Aug 22, 2008	5.204	5.302	5.164	5.221	601,945	+0.08(+1.58%)
Aug 21, 2008	5.107	5.308	5.058	5.139	505,337	-0.05(-0.94%)
Aug 20, 2008	5.204	5.261	5.115	5.188	707,194	-0.09(-1.69%)
Aug 19, 2008	5.286	5.375	5.155	5.277	659,855	-0.13(-2.41%)
Aug 18, 2008	5.375	5.521	5.245	5.408	790,588	+0.08(+1.53%)
Aug 15, 2008	5.269	5.489	5.269	5.326	0	+0.12(+2.34%)
Aug 14, 2008	5.090	5.530	5.074	5.204	434,471	+0.11(+2.07%)
Aug 13, 2008	5.310	5.310	5.090	5.099	362,128	-0.10(-1.88%)
Aug 12, 2008	5.245	5.326	5.164	5.196	381,146	-0.05(-0.93%)
Aug 11, 2008	5.123	5.530	5.027	5.245	468,453	+0.04(+0.78%)
Aug 08, 2008	4.749	5.286	4.586	5.204	565,627	+0.46(+9.59%)
Aug 07, 2008	4.676	5.042	4.676	4.749	1,046,661	-0.12(-2.50%)
Aug 06, 2008	4.676	4.887	4.562	4.871	1,145,348	+0.20(+4.17%)
Aug 05, 2008	4.586	4.684	4.562	4.676	756,798	+0.20(+4.36%)
Aug 04, 2008	4.814	4.863	4.472	4.481	517,346	-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.