Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.522	8.766	8.213	8.384	3,878,658	-0.04(-0.48%)
Jan 28, 2010	8.546	9.034	8.262	8.424	3,629,427	-0.09(-1.05%)
Jan 27, 2010	8.327	8.571	8.164	8.514	2,437,350	+0.20(+2.35%)
Jan 26, 2010	8.164	8.635	8.164	8.319	2,441,202	+0.11(+1.39%)
Jan 25, 2010	8.408	8.660	8.067	8.205	4,816,502	-0.09(-1.08%)
Jan 22, 2010	8.611	8.864	8.205	8.294	4,859,918	-0.46(-5.20%)
Jan 21, 2010	9.156	9.311	8.652	8.750	3,614,018	-0.40(-4.36%)
Jan 20, 2010	9.205	9.213	8.896	9.148	2,561,807	-0.16(-1.75%)
Jan 19, 2010	9.392	9.571	9.205	9.311	3,949,918	-0.09(-0.95%)
Jan 15, 2010	9.701	9.400	9.400	9.400	3,549,937	-0.22(-2.28%)
Jan 14, 2010	9.335	9.701	9.335	9.620	1,848,853	+0.15(+1.63%)
Jan 13, 2010	9.221	9.490	9.026	9.465	3,124,313	+0.29(+3.19%)
Jan 12, 2010	9.953	9.953	9.034	9.173	6,566,867	-0.91(-9.03%)
Jan 11, 2010	9.945	10.16	9.669	10.08	5,146,516	+0.31(+3.16%)
Jan 08, 2010	9.620	9.856	9.475	9.774	6,333,758	+0.34(+3.62%)
Jan 07, 2010	9.465	9.538	9.205	9.433	3,452,689	+0.01(+0.09%)
Jan 06, 2010	9.766	9.913	9.376	9.425	7,575,845	-0.33(-3.42%)
Jan 05, 2010	9.067	9.807	8.945	9.758	7,640,867	+0.70(+7.72%)
Jan 04, 2010	8.986	9.059	8.855	9.059	3,043,768	+0.24(+2.77%)
Dec 31, 2009	8.847	8.815	8.815	8.815	2,178,636	-0.01(-0.09%)
Dec 30, 2009	8.733	8.954	8.636	8.823	2,438,492	-0.03(-0.37%)
Dec 29, 2009	8.717	8.986	8.709	8.855	1,513,790	+0.08(+0.93%)
Dec 28, 2009	8.929	8.945	8.636	8.774	1,381,956	-0.09(-1.01%)
Dec 24, 2009	8.742	8.912	8.733	8.864	482,681	+0.12(+1.40%)
Dec 23, 2009	8.660	8.766	8.437	8.742	1,514,560	+0.20(+2.38%)
Dec 22, 2009	8.986	8.986	8.400	8.538	4,275,198	-0.45(-4.98%)
Dec 21, 2009	8.807	9.099	8.758	8.986	5,732,116	+0.24(+2.70%)
Dec 18, 2009	8.327	8.750	8.270	8.750	14,314,074	+0.91(+11.62%)
Dec 17, 2009	7.652	8.278	7.652	7.839	8,667,583	+0.00(+0.00%)
Dec 16, 2009	7.725	7.888	7.587	7.839	7,478,560	+0.17(+2.23%)
Dec 15, 2009	7.457	7.725	7.400	7.668	4,873,785	+0.20(+2.61%)
Dec 14, 2009	7.628	7.644	7.457	7.473	4,648,725	+0.10(+1.32%)
Dec 11, 2009	7.123	7.400	7.099	7.375	2,890,749	+0.35(+4.98%)
Dec 10, 2009	7.197	7.319	6.969	7.026	2,605,089	-0.08(-1.14%)
Dec 09, 2009	6.993	7.131	6.912	7.107	3,424,948	+0.20(+2.82%)
Dec 08, 2009	7.075	7.229	6.717	6.912	4,025,568	+0.24(+3.53%)
Dec 07, 2009	6.652	6.847	6.570	6.676	3,755,751	-0.02(-0.36%)
Dec 04, 2009	6.806	7.018	6.465	6.701	4,323,002	-0.02(-0.24%)
Dec 03, 2009	6.587	6.888	6.558	6.717	6,244,400	+0.18(+2.74%)
Dec 02, 2009	6.343	6.644	6.343	6.538	3,645,936	+0.15(+2.29%)
Dec 01, 2009	5.993	6.554	5.993	6.392	5,637,647	+0.47(+7.97%)
Nov 30, 2009	5.676	5.961	5.521	5.920	3,172,822	+0.24(+4.30%)
Nov 27, 2009	5.586	5.822	5.416	5.676	1,034,956	-0.19(-3.19%)
Nov 25, 2009	5.692	5.895	5.595	5.863	1,383,276	+0.24(+4.34%)
Nov 24, 2009	5.595	5.676	5.416	5.619	1,449,433	-0.02(-0.43%)
Nov 23, 2009	5.717	5.847	5.595	5.643	2,060,433	+0.10(+1.76%)
Nov 20, 2009	5.627	5.733	5.489	5.546	2,925,517	-0.13(-2.29%)
Nov 19, 2009	5.814	5.814	5.578	5.676	2,164,734	-0.22(-3.72%)
Nov 18, 2009	5.839	5.920	5.782	5.895	1,601,772	+0.04(+0.69%)
Nov 17, 2009	5.863	5.993	5.774	5.855	3,215,211	-0.07(-1.23%)
Nov 16, 2009	5.936	6.148	5.855	5.928	3,007,687	+0.16(+2.82%)
Nov 13, 2009	5.717	5.936	5.611	5.765	2,581,395	+0.15(+2.75%)
Nov 12, 2009	5.871	6.034	5.570	5.611	2,744,589	-0.30(-5.09%)
Nov 11, 2009	5.741	6.148	5.733	5.912	4,519,688	+0.22(+3.86%)
Nov 10, 2009	5.635	5.847	5.530	5.692	2,339,303	-0.02(-0.28%)
Nov 09, 2009	5.521	5.733	5.440	5.708	2,691,239	+0.33(+6.04%)
Nov 06, 2009	4.781	5.383	4.586	5.383	4,299,804	+0.51(+10.52%)
Nov 05, 2009	4.887	4.968	4.798	4.871	5,718,000	+0.04(+0.84%)
Nov 04, 2009	5.042	5.180	4.798	4.830	4,766,023	-0.10(-1.98%)
Nov 03, 2009	4.432	5.115	4.350	4.928	7,535,897	+0.21(+4.48%)

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.