Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.635	5.918	5.482	5.877	3,195,761	+0.24(+4.30%)
Nov 27, 2009	5.546	5.780	5.377	5.635	1,042,439	-0.19(-3.19%)
Nov 25, 2009	5.651	5.853	5.554	5.821	1,393,277	+0.24(+4.34%)
Nov 24, 2009	5.554	5.635	5.377	5.579	1,459,912	-0.02(-0.43%)
Nov 23, 2009	5.676	5.805	5.554	5.603	2,075,329	+0.10(+1.76%)
Nov 20, 2009	5.587	5.692	5.449	5.506	2,946,668	-0.13(-2.29%)
Nov 19, 2009	5.772	5.772	5.538	5.635	2,180,385	-0.22(-3.72%)
Nov 18, 2009	5.797	5.877	5.740	5.853	1,613,352	+0.04(+0.69%)
Nov 17, 2009	5.821	5.950	5.732	5.813	3,238,456	-0.07(-1.23%)
Nov 16, 2009	5.894	6.103	5.813	5.885	3,029,431	+0.16(+2.82%)
Nov 13, 2009	5.676	5.894	5.571	5.724	2,600,058	+0.15(+2.75%)
Nov 12, 2009	5.829	5.990	5.530	5.571	2,764,432	-0.30(-5.09%)
Nov 11, 2009	5.700	6.103	5.692	5.869	4,552,364	+0.22(+3.86%)
Nov 10, 2009	5.595	5.805	5.490	5.651	2,356,216	-0.02(-0.28%)
Nov 09, 2009	5.482	5.692	5.401	5.667	2,710,695	+0.32(+6.04%)
Nov 06, 2009	4.747	5.345	4.553	5.345	4,330,890	+0.51(+10.52%)
Nov 05, 2009	4.852	4.933	4.763	4.836	5,759,340	+0.04(+0.84%)
Nov 04, 2009	5.005	5.143	4.763	4.796	4,800,480	-0.10(-1.98%)
Nov 03, 2009	4.400	5.078	4.319	4.892	7,590,380	+0.21(+4.48%)
Nov 02, 2009	4.642	4.779	4.448	4.683	4,524,648	+0.11(+2.47%)
Oct 30, 2009	4.771	4.828	4.343	4.569	11,673,006	-0.26(-5.35%)
Oct 29, 2009	4.715	4.961	4.489	4.828	7,889,501	+0.19(+4.18%)
Oct 28, 2009	5.143	5.240	4.513	4.634	9,058,339	-0.61(-11.69%)
Oct 27, 2009	5.514	5.563	5.215	5.248	5,674,979	-0.25(-4.55%)
Oct 26, 2009	5.667	5.772	5.296	5.498	3,802,366	-0.16(-2.85%)
Oct 23, 2009	5.651	5.659	5.530	5.659	4,368,934	-0.19(-3.18%)
Oct 22, 2009	5.724	5.958	5.571	5.845	2,838,279	+0.12(+2.12%)
Oct 21, 2009	5.579	5.998	5.538	5.724	6,545,356	+0.10(+1.72%)
Oct 20, 2009	5.530	5.692	5.514	5.627	3,275,433	+0.04(+0.72%)
Oct 19, 2009	5.466	5.692	5.466	5.587	3,535,121	+0.14(+2.52%)
Oct 16, 2009	5.772	5.772	5.441	5.449	3,834,445	-0.37(-6.38%)
Oct 15, 2009	5.643	5.934	5.635	5.821	2,994,728	+0.09(+1.55%)
Oct 14, 2009	5.667	5.740	5.651	5.732	2,045,111	+0.18(+3.20%)
Oct 13, 2009	5.651	5.659	5.451	5.554	2,500,425	-0.09(-1.57%)
Oct 12, 2009	5.667	5.764	5.530	5.643	2,349,776	+0.03(+0.58%)
Oct 09, 2009	5.554	5.756	5.409	5.611	2,680,640	+0.06(+1.02%)
Oct 08, 2009	5.530	5.708	5.377	5.554	3,548,647	+0.11(+2.08%)
Oct 07, 2009	5.401	5.611	5.296	5.441	2,259,019	+0.02(+0.30%)
Oct 06, 2009	5.199	5.563	5.135	5.425	5,364,380	+0.30(+5.83%)
Oct 05, 2009	4.941	5.159	4.941	5.127	2,420,157	+0.24(+4.96%)
Oct 02, 2009	4.917	5.070	4.707	4.884	4,117,433	-0.20(-3.97%)
Oct 01, 2009	5.490	5.522	4.973	5.086	5,120,476	-0.41(-7.49%)
Sep 30, 2009	5.361	5.700	5.114	5.498	9,348,735	+0.24(+4.61%)
Sep 29, 2009	5.385	5.482	5.207	5.256	5,040,315	-0.20(-3.70%)
Sep 28, 2009	5.571	5.651	5.369	5.458	7,356,534	+0.01(+0.15%)
Sep 25, 2009	5.498	5.619	5.409	5.449	5,418,227	-0.06(-1.17%)
Sep 24, 2009	5.748	5.837	5.369	5.514	34,935,708	-0.18(-3.12%)
Sep 23, 2009	5.789	5.885	5.490	5.692	4,558,338	-0.06(-1.12%)
Sep 22, 2009	4.763	6.007	4.699	5.756	8,878,972	+1.11(+24.00%)
Sep 21, 2009	4.941	4.941	4.521	4.642	2,052,232	-0.40(-7.85%)
Sep 18, 2009	5.038	5.086	4.917	5.038	1,625,061	+0.05(+0.97%)
Sep 17, 2009	5.232	5.449	4.860	4.989	1,654,175	-0.17(-3.29%)
Sep 16, 2009	5.320	5.377	5.127	5.159	1,890,394	-0.06(-1.23%)
Sep 15, 2009	5.022	5.441	5.022	5.223	2,312,940	+0.23(+4.69%)
Sep 14, 2009	4.416	5.215	4.416	4.989	2,527,506	+0.46(+10.16%)
Sep 11, 2009	4.505	4.626	4.400	4.529	2,575,998	+0.20(+4.66%)
Sep 10, 2009	4.271	4.384	4.230	4.327	646,707	+0.06(+1.32%)
Sep 09, 2009	4.061	4.319	4.029	4.271	1,506,965	+0.19(+4.75%)
Sep 08, 2009	4.166	4.182	4.004	4.077	1,329,556	-0.02(-0.39%)
Sep 04, 2009	3.859	4.101	3.859	4.093	902,121	+0.16(+4.11%)
Sep 03, 2009	3.811	3.948	3.770	3.932	804,429	+0.17(+4.51%)
Sep 02, 2009	3.907	3.916	3.698	3.762	1,652,662	-0.15(-3.92%)

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.