Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.6377	0.6700	0.5812	0.5893	0	-0.03(-5.19%)
Jan 29, 2009	0.6700	0.6700	0.6215	0.6215	126,486	-0.06(-9.41%)
Jan 28, 2009	0.6377	0.6942	0.6296	0.6861	239,947	+0.07(+11.84%)
Jan 27, 2009	0.5060	0.6296	0.5060	0.6135	129,787	+0.08(+15.15%)
Jan 26, 2009	0.4924	0.5327	0.4924	0.5327	379,926	+0.04(+8.20%)
Jan 23, 2009	0.4843	0.5247	0.4843	0.4924	218,288	+0.01(+1.67%)
Jan 22, 2009	0.5101	0.5186	0.4682	0.4843	235,121	+0.00(+0.00%)
Jan 21, 2009	0.4843	0.5247	0.4762	0.4843	788,319	+0.04(+9.09%)
Jan 20, 2009	0.5650	0.5732	0.4440	0.4440	356,498	-0.11(-20.29%)
Jan 16, 2009	0.5327	0.5811	0.5005	0.5570	400,733	+0.00(+0.00%)
Jan 15, 2009	0.6054	0.6780	0.5247	0.5570	335,832	-0.01(-1.43%)
Jan 14, 2009	0.7023	0.7265	0.5650	0.5650	239,876	-0.17(-23.08%)
Jan 13, 2009	0.6861	0.7426	0.6700	0.7345	435,706	+0.05(+7.06%)
Jan 12, 2009	0.8072	0.8153	0.6619	0.6861	532,149	-0.10(-12.37%)
Jan 09, 2009	0.8798	0.8879	0.7668	0.7830	299,904	-0.10(-11.82%)
Jan 08, 2009	0.8153	0.8879	0.6458	0.8879	474,899	+0.01(+0.92%)
Jan 07, 2009	0.9283	0.9363	0.8798	0.8798	658,484	+0.02(+2.83%)
Jan 06, 2009	0.6619	0.8556	0.6619	0.8556	684,668	+0.19(+29.27%)
Jan 05, 2009	0.6619	0.7023	0.6296	0.6619	247,625	+0.01(+1.23%)
Jan 02, 2009	0.6054	0.6700	0.5973	0.6538	0	+0.06(+9.46%)
Jan 01, 2009	0.5327	0.6054	0.5085	0.5973	0	+0.00(+0.00%)
Dec 31, 2008	0.5327	0.6054	0.5085	0.5973	585,655	+0.07(+13.85%)
Dec 30, 2008	0.5327	0.5731	0.4993	0.5247	423,636	+0.00(+0.00%)
Dec 29, 2008	0.5973	0.6135	0.5085	0.5247	2,610,479	-0.06(-10.96%)
Dec 26, 2008	0.6054	0.6054	0.5248	0.5893	445,569	+0.02(+2.82%)
Dec 24, 2008	0.5812	0.5893	0.5408	0.5731	184,788	+0.02(+2.90%)
Dec 23, 2008	0.5408	0.6006	0.5247	0.5570	637,842	+0.02(+2.99%)
Dec 22, 2008	0.5570	0.6054	0.4843	0.5408	2,563,953	-0.02(-4.29%)
Dec 19, 2008	0.6054	0.6296	0.5247	0.5650	1,241,953	+0.06(+11.11%)
Dec 18, 2008	0.5731	0.6054	0.4691	0.5085	1,795,386	-0.06(-11.27%)
Dec 17, 2008	0.6135	0.6135	0.5570	0.5731	1,144,934	-0.02(-4.05%)
Dec 16, 2008	0.5893	0.6296	0.5721	0.5973	774,613	+0.04(+7.25%)
Dec 15, 2008	0.6942	0.6942	0.5570	0.5570	1,124,881	-0.09(-13.75%)
Dec 12, 2008	0.5973	0.7265	0.5570	0.6458	1,138,498	+0.04(+6.67%)
Dec 11, 2008	0.8556	0.8637	0.6054	0.6054	831,513	-0.27(-30.56%)
Dec 10, 2008	0.8556	0.9283	0.7991	0.8718	836,972	+0.03(+3.85%)
Dec 09, 2008	1.033	1.033	0.8233	0.8395	829,505	-0.21(-20.00%)
Dec 08, 2008	0.7184	1.049	0.7184	1.049	1,026,005	+0.36(+52.94%)
Dec 05, 2008	0.6377	0.6861	0.6054	0.6861	245,078	+0.05(+7.59%)
Dec 04, 2008	0.6458	0.7668	0.6215	0.6377	253,830	-0.06(-8.14%)
Dec 03, 2008	0.6619	0.7265	0.6056	0.6942	441,054	+0.02(+2.38%)
Dec 02, 2008	0.6457	0.7023	0.6135	0.6780	408,714	+0.05(+7.69%)
Dec 01, 2008	0.7265	0.7507	0.6296	0.6296	964,556	-0.14(-17.89%)
Nov 28, 2008	0.7426	0.8045	0.5731	0.7668	376,131	+0.01(+1.06%)
Nov 26, 2008	0.6215	0.7910	0.5085	0.7588	1,009,313	+0.10(+14.63%)
Nov 25, 2008	0.6458	0.7426	0.5327	0.6619	2,380,904	+0.11(+20.59%)
Nov 24, 2008	0.4278	0.5650	0.4278	0.5489	1,150,453	+0.14(+33.33%)
Nov 21, 2008	0.4036	0.4682	0.3632	0.4117	1,619,947	+0.00(+0.00%)
Nov 20, 2008	0.3310	0.5085	0.2744	0.4117	5,611,082	+0.09(+27.50%)
Nov 19, 2008	0.5731	0.5731	0.3229	0.3229	1,152,013	-0.25(-43.66%)
Nov 18, 2008	0.7265	0.7265	0.5166	0.5731	1,564,802	-0.15(-20.22%)
Nov 17, 2008	0.8314	0.8476	0.7103	0.7184	695,723	-0.13(-15.24%)
Nov 14, 2008	0.9444	0.9444	0.8476	0.8476	583,143	-0.12(-12.50%)
Nov 13, 2008	0.9444	0.9848	0.9283	0.9686	1,020,041	+0.04(+4.35%)
Nov 12, 2008	1.074	1.114	0.9263	0.9283	1,149,468	-0.12(-11.54%)
Nov 11, 2008	1.098	1.098	1.025	1.049	673,052	-0.07(-6.48%)
Nov 10, 2008	1.332	1.332	1.114	1.122	1,389,928	-0.17(-13.12%)
Nov 07, 2008	1.413	1.413	1.219	1.292	693,247	-0.08(-5.88%)
Nov 06, 2008	1.300	1.429	1.203	1.372	703,030	-0.15(-10.05%)
Nov 05, 2008	1.735	1.808	1.308	1.526	708,068	-0.27(-15.25%)
Nov 04, 2008	1.905	1.913	1.655	1.800	477,779	+0.11(+6.70%)

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.