Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.138	1.138	1.017	1.058	1,114,706	-0.07(-6.43%)
May 28, 2009	1.130	1.163	1.074	1.130	478,595	+0.00(+0.00%)
May 27, 2009	1.114	1.171	1.090	1.130	697,635	-0.02(-1.41%)
May 26, 2009	1.066	1.171	1.009	1.146	773,416	+0.06(+5.97%)
May 22, 2009	1.122	1.211	1.082	1.082	614,606	-0.04(-3.60%)
May 21, 2009	1.276	1.292	0.9527	1.122	2,656,098	-0.16(-12.58%)
May 20, 2009	1.308	1.413	1.211	1.284	850,544	-0.04(-3.05%)
May 19, 2009	1.356	1.413	1.300	1.324	1,005,485	+0.02(+1.86%)
May 18, 2009	1.203	1.300	1.195	1.300	592,304	+0.13(+11.04%)
May 15, 2009	1.268	1.340	1.154	1.171	752,911	-0.09(-7.05%)
May 14, 2009	1.292	1.372	1.009	1.259	1,299,178	+0.10(+9.09%)
May 13, 2009	1.268	1.372	1.082	1.154	1,908,555	-0.27(-19.21%)
May 12, 2009	1.582	1.623	1.276	1.429	2,471,483	-0.20(-12.38%)
May 11, 2009	1.623	1.841	1.534	1.631	2,263,814	-0.18(-9.82%)
May 08, 2009	1.453	2.018	1.332	1.808	4,183,500	+0.44(+32.54%)
May 07, 2009	1.736	1.921	1.082	1.364	4,929,033	-0.23(-14.65%)
May 06, 2009	1.324	1.663	1.324	1.599	5,772,938	+0.41(+34.69%)
May 05, 2009	0.7024	1.227	0.7024	1.187	5,043,692	+0.48(+67.05%)
May 04, 2009	0.6216	0.7105	0.5974	0.7105	1,369,324	+0.12(+20.55%)
May 01, 2009	0.6378	0.6378	0.5571	0.5894	1,588,948	-0.05(-7.59%)
Apr 30, 2009	0.5894	0.6378	0.5571	0.6378	1,875,377	+0.05(+8.22%)
Apr 29, 2009	0.5571	0.5894	0.5248	0.5894	2,996,422	+0.03(+5.80%)
Apr 28, 2009	0.5571	0.5571	0.5409	0.5571	302,482	-0.01(-1.43%)
Apr 27, 2009	0.5894	0.6055	0.5409	0.5651	537,022	-0.02(-4.11%)
Apr 24, 2009	0.5894	0.6620	0.5651	0.5894	882,123	+0.03(+5.80%)
Apr 23, 2009	0.6136	0.6539	0.5209	0.5571	1,553,570	-0.09(-13.75%)
Apr 22, 2009	0.6539	0.6782	0.6216	0.6459	470,341	-0.02(-2.44%)
Apr 21, 2009	0.6055	0.6620	0.5651	0.6620	545,757	+0.05(+7.89%)
Apr 20, 2009	0.6943	0.7185	0.4925	0.6136	2,083,805	-0.08(-11.63%)
Apr 17, 2009	0.6273	0.7024	0.6216	0.6943	1,569,286	+0.07(+11.69%)
Apr 16, 2009	0.6136	0.6216	0.5732	0.6216	740,608	+0.02(+2.67%)
Apr 15, 2009	0.5894	0.6055	0.5651	0.6055	1,155,253	+0.02(+2.74%)
Apr 14, 2009	0.5732	0.5894	0.5409	0.5894	1,070,740	+0.01(+1.39%)
Apr 13, 2009	0.5651	0.6055	0.5260	0.5813	687,332	+0.01(+1.41%)
Apr 09, 2009	0.5490	0.6055	0.5490	0.5732	1,323,520	+0.06(+12.70%)
Apr 08, 2009	0.4844	0.5248	0.4602	0.5086	554,777	+0.05(+10.53%)
Apr 07, 2009	0.5167	0.5409	0.4602	0.4602	781,850	-0.06(-12.31%)
Apr 06, 2009	0.5409	0.5974	0.5248	0.5248	1,837,241	-0.01(-1.52%)
Apr 03, 2009	0.4521	0.5651	0.4440	0.5328	2,031,626	+0.09(+20.00%)
Apr 02, 2009	0.4279	0.4763	0.4037	0.4440	2,131,208	+0.05(+12.24%)
Apr 01, 2009	0.3714	0.3956	0.3552	0.3956	1,284,806	+0.02(+6.52%)
Mar 31, 2009	0.4117	0.4117	0.3714	0.3714	591,259	-0.02(-6.12%)
Mar 30, 2009	0.4348	0.4348	0.3794	0.3956	603,906	-0.12(-23.44%)
Mar 26, 2009	0.4521	0.5167	0.4440	0.5167	956,483	+0.07(+16.36%)
Mar 25, 2009	0.4037	0.4521	0.4037	0.4440	1,453,362	+0.04(+10.00%)
Mar 24, 2009	0.4521	0.4683	0.4037	0.4037	1,767,458	-0.05(-10.71%)
Mar 23, 2009	0.4289	0.4521	0.4199	0.4521	1,870,934	+0.06(+14.29%)
Mar 20, 2009	0.4117	0.4522	0.3794	0.3956	2,231,654	+0.02(+4.26%)
Mar 19, 2009	0.6297	0.6297	0.3794	0.3794	4,700,302	-0.03(-7.84%)
Mar 18, 2009	0.3875	0.4198	0.3633	0.4117	816,450	+0.02(+4.08%)
Mar 17, 2009	0.3189	0.3956	0.3068	0.3956	1,070,054	+0.06(+19.51%)
Mar 16, 2009	0.2745	0.4037	0.2018	0.3310	1,352,717	+0.08(+32.26%)
Mar 13, 2009	0.2341	0.2745	0.2261	0.2503	0	+0.02(+10.71%)
Mar 12, 2009	0.2099	0.2261	0.1938	0.2261	497,941	+0.02(+12.00%)
Mar 11, 2009	0.2261	0.2261	0.1932	0.2018	670,221	-0.12(-37.50%)
Mar 10, 2009	0.1938	0.3229	0.1615	0.3229	621,800	+0.16(+100.00%)
Mar 09, 2009	0.1938	0.2341	0.1534	0.1615	473,782	-0.02(-13.04%)
Mar 06, 2009	0.1776	0.2664	0.1534	0.1857	0	-0.02(-8.00%)
Mar 05, 2009	0.2826	0.2826	0.1615	0.2018	139,106	-0.04(-16.67%)
Mar 04, 2009	0.2422	0.2422	0.2018	0.2422	738,647	-0.02(-9.09%)

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.