Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.3391	0.3714	0.2826	0.2906	0	-0.01(-2.70%)
Feb 26, 2009	0.3391	0.3633	0.2987	0.2987	320,071	-0.02(-7.50%)
Feb 25, 2009	0.3875	0.3956	0.3229	0.3229	391,547	-0.06(-14.89%)
Feb 24, 2009	0.3538	0.4037	0.3391	0.3794	423,521	+0.05(+14.63%)
Feb 23, 2009	0.3714	0.4037	0.3229	0.3310	363,300	-0.02(-6.82%)
Feb 20, 2009	0.3794	0.4117	0.3391	0.3552	499,135	-0.03(-8.33%)
Feb 19, 2009	0.4198	0.4844	0.3875	0.3875	264,328	-0.02(-4.00%)
Feb 18, 2009	0.4279	0.5248	0.4037	0.4037	358,496	-0.02(-5.66%)
Feb 17, 2009	0.5514	0.5514	0.4279	0.4279	533,368	-0.10(-18.46%)
Feb 13, 2009	0.5248	0.5651	0.5086	0.5248	419,927	+0.01(+1.56%)
Feb 12, 2009	0.5813	0.5813	0.5167	0.5167	224,207	-0.02(-4.48%)
Feb 11, 2009	0.5167	0.5974	0.5167	0.5409	133,450	+0.06(+13.56%)
Feb 10, 2009	0.6378	0.6378	0.4763	0.4763	313,103	-0.16(-25.32%)
Feb 09, 2009	0.7266	0.7266	0.6297	0.6378	158,175	-0.06(-9.20%)
Feb 06, 2009	0.6459	0.7427	0.6459	0.7024	199,077	+0.05(+7.41%)
Feb 05, 2009	0.6216	0.6701	0.6144	0.6539	197,938	+0.03(+5.19%)
Feb 04, 2009	0.6459	0.6782	0.6058	0.6216	105,782	-0.05(-7.23%)
Feb 03, 2009	0.6943	0.6943	0.6539	0.6701	139,035	-0.01(-1.19%)
Feb 02, 2009	0.5732	0.7024	0.5490	0.6782	438,011	+0.09(+15.07%)
Jan 30, 2009	0.6378	0.6701	0.5813	0.5894	0	-0.03(-5.19%)
Jan 29, 2009	0.6701	0.6701	0.6216	0.6216	126,464	-0.06(-9.41%)
Jan 28, 2009	0.6378	0.6943	0.6297	0.6862	239,906	+0.07(+11.84%)
Jan 27, 2009	0.5060	0.6297	0.5060	0.6136	129,765	+0.08(+15.15%)
Jan 26, 2009	0.4925	0.5328	0.4925	0.5328	379,862	+0.04(+8.20%)
Jan 23, 2009	0.4844	0.5248	0.4844	0.4925	218,250	+0.01(+1.67%)
Jan 22, 2009	0.5102	0.5187	0.4683	0.4844	235,081	+0.00(+0.00%)
Jan 21, 2009	0.4844	0.5248	0.4763	0.4844	788,184	+0.04(+9.09%)
Jan 20, 2009	0.5651	0.5733	0.4440	0.4440	356,438	-0.11(-20.29%)
Jan 16, 2009	0.5328	0.5812	0.5005	0.5571	400,665	+0.00(+0.00%)
Jan 15, 2009	0.6055	0.6782	0.5248	0.5571	335,774	-0.01(-1.43%)
Jan 14, 2009	0.7024	0.7266	0.5651	0.5651	239,835	-0.17(-23.08%)
Jan 13, 2009	0.6862	0.7427	0.6701	0.7347	435,632	+0.05(+7.06%)
Jan 12, 2009	0.8073	0.8154	0.6620	0.6862	532,058	-0.10(-12.37%)
Jan 09, 2009	0.8800	0.8881	0.7670	0.7831	299,852	-0.10(-11.82%)
Jan 08, 2009	0.8154	0.8881	0.6459	0.8881	474,817	+0.01(+0.92%)
Jan 07, 2009	0.9284	0.9365	0.8800	0.8800	658,371	+0.02(+2.83%)
Jan 06, 2009	0.6620	0.8558	0.6620	0.8558	684,551	+0.19(+29.27%)
Jan 05, 2009	0.6620	0.7024	0.6297	0.6620	247,583	+0.01(+1.23%)
Jan 02, 2009	0.6055	0.6701	0.5974	0.6539	0	+0.06(+9.46%)
Jan 01, 2009	0.5328	0.6055	0.5086	0.5974	0	+0.00(+0.00%)
Dec 31, 2008	0.5328	0.6055	0.5086	0.5974	585,555	+0.07(+13.85%)
Dec 30, 2008	0.5328	0.5732	0.4993	0.5248	423,563	+0.00(+0.00%)
Dec 29, 2008	0.5974	0.6136	0.5086	0.5248	2,610,033	-0.06(-10.96%)
Dec 26, 2008	0.6055	0.6055	0.5248	0.5894	445,493	+0.02(+2.82%)
Dec 24, 2008	0.5813	0.5894	0.5409	0.5732	184,756	+0.02(+2.90%)
Dec 23, 2008	0.5409	0.6007	0.5248	0.5571	637,733	+0.02(+2.98%)
Dec 22, 2008	0.5571	0.6055	0.4844	0.5409	2,563,514	-0.02(-4.29%)
Dec 19, 2008	0.6055	0.6297	0.5248	0.5651	1,241,741	+0.06(+11.11%)
Dec 18, 2008	0.5732	0.6055	0.4691	0.5086	1,795,079	-0.06(-11.27%)
Dec 17, 2008	0.6136	0.6136	0.5571	0.5732	1,144,738	-0.02(-4.05%)
Dec 16, 2008	0.5894	0.6297	0.5722	0.5974	774,481	+0.04(+7.25%)
Dec 15, 2008	0.6943	0.6943	0.5571	0.5571	1,124,688	-0.09(-13.75%)
Dec 12, 2008	0.5974	0.7266	0.5571	0.6459	1,138,304	+0.04(+6.67%)
Dec 11, 2008	0.8558	0.8638	0.6055	0.6055	831,371	-0.27(-30.56%)
Dec 10, 2008	0.8558	0.9284	0.7993	0.8719	836,829	+0.03(+3.85%)
Dec 09, 2008	1.033	1.033	0.8235	0.8396	829,363	-0.21(-20.00%)
Dec 08, 2008	0.7185	1.050	0.7185	1.050	1,025,830	+0.36(+52.94%)
Dec 05, 2008	0.6378	0.6862	0.6055	0.6862	245,036	+0.05(+7.59%)
Dec 04, 2008	0.6459	0.7670	0.6216	0.6378	253,787	-0.06(-8.14%)
Dec 03, 2008	0.6620	0.7266	0.6057	0.6943	440,979	+0.02(+2.38%)
Dec 02, 2008	0.6458	0.7024	0.6136	0.6782	408,644	+0.05(+7.69%)

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.