Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.952	9.291	8.863	9.178	2,841,160	+0.26(+2.90%)
Feb 25, 2010	8.605	8.944	8.459	8.919	2,394,210	+0.09(+1.01%)
Feb 24, 2010	8.629	8.984	8.419	8.831	3,728,479	+0.24(+2.82%)
Feb 23, 2010	8.790	8.879	8.500	8.589	2,438,435	-0.20(-2.30%)
Feb 22, 2010	8.952	9.008	8.637	8.790	1,988,321	-0.08(-0.91%)
Feb 19, 2010	8.766	9.057	8.718	8.871	1,460,175	+0.15(+1.67%)
Feb 18, 2010	8.693	8.863	8.637	8.726	1,670,998	+0.01(+0.09%)
Feb 17, 2010	8.629	8.782	8.508	8.718	2,396,201	+0.12(+1.41%)
Feb 16, 2010	8.443	8.637	8.161	8.597	1,844,711	+0.18(+2.11%)
Feb 12, 2010	8.233	8.419	8.419	8.419	2,362,008	-0.01(-0.10%)
Feb 11, 2010	8.250	8.484	8.048	8.427	2,119,481	+0.08(+0.97%)
Feb 10, 2010	8.241	8.379	7.951	8.346	2,167,510	+0.08(+0.98%)
Feb 09, 2010	7.943	8.282	7.798	8.266	3,434,762	+0.59(+7.68%)
Feb 08, 2010	7.854	8.346	7.596	7.676	3,671,890	-0.17(-2.16%)
Feb 05, 2010	8.088	8.169	7.442	7.846	5,296,771	-0.28(-3.48%)
Feb 04, 2010	8.685	8.710	8.056	8.128	3,078,151	-0.67(-7.61%)
Feb 03, 2010	8.677	8.863	8.508	8.798	1,849,591	+0.10(+1.11%)
Feb 02, 2010	8.677	8.895	8.258	8.702	3,464,101	-0.05(-0.58%)
Feb 01, 2010	8.379	8.782	8.250	8.752	3,111,699	+0.43(+5.16%)
Jan 29, 2010	8.459	8.702	8.153	8.322	3,907,367	-0.04(-0.48%)
Jan 28, 2010	8.484	8.968	8.201	8.363	3,656,291	-0.09(-1.05%)
Jan 27, 2010	8.266	8.508	8.104	8.451	2,455,391	+0.19(+2.35%)
Jan 26, 2010	8.104	8.572	8.104	8.258	2,459,272	+0.11(+1.39%)
Jan 25, 2010	8.346	8.597	8.007	8.145	4,852,153	-0.09(-1.08%)
Jan 22, 2010	8.548	8.798	8.145	8.233	4,895,891	-0.45(-5.20%)
Jan 21, 2010	9.089	9.242	8.589	8.685	3,640,769	-0.40(-4.36%)
Jan 20, 2010	9.137	9.146	8.831	9.081	2,580,769	-0.16(-1.75%)
Jan 19, 2010	9.323	9.501	9.137	9.242	3,979,155	-0.09(-0.95%)
Jan 15, 2010	9.630	9.331	9.331	9.331	3,576,213	-0.22(-2.28%)
Jan 14, 2010	9.267	9.630	9.267	9.549	1,862,538	+0.15(+1.63%)
Jan 13, 2010	9.154	9.420	8.960	9.396	3,147,439	+0.29(+3.19%)
Jan 12, 2010	9.880	9.880	8.968	9.105	6,615,474	-0.90(-9.03%)
Jan 11, 2010	9.872	10.09	9.598	10.01	5,184,610	+0.31(+3.16%)
Jan 08, 2010	9.549	9.783	9.405	9.702	6,380,640	+0.34(+3.62%)
Jan 07, 2010	9.396	9.468	9.137	9.363	3,478,245	+0.01(+0.09%)
Jan 06, 2010	9.694	9.840	9.307	9.355	7,631,920	-0.33(-3.42%)
Jan 05, 2010	9.000	9.735	8.879	9.686	7,697,424	+0.69(+7.72%)
Jan 04, 2010	8.919	8.992	8.790	8.992	3,066,297	+0.24(+2.77%)
Dec 31, 2009	8.782	8.750	8.750	8.750	2,194,762	-0.01(-0.09%)
Dec 30, 2009	8.669	8.888	8.572	8.758	2,456,541	-0.03(-0.37%)
Dec 29, 2009	8.653	8.919	8.645	8.790	1,524,995	+0.08(+0.93%)
Dec 28, 2009	8.863	8.879	8.572	8.710	1,392,186	-0.09(-1.01%)
Dec 24, 2009	8.677	8.847	8.669	8.798	486,254	+0.12(+1.40%)
Dec 23, 2009	8.597	8.702	8.375	8.677	1,525,770	+0.20(+2.38%)
Dec 22, 2009	8.919	8.919	8.338	8.476	4,306,842	-0.44(-4.98%)
Dec 21, 2009	8.742	9.033	8.693	8.919	5,774,544	+0.23(+2.70%)
Dec 18, 2009	8.266	8.685	8.209	8.685	14,420,025	+0.90(+11.62%)
Dec 17, 2009	7.596	8.217	7.596	7.781	8,731,740	+0.00(+0.00%)
Dec 16, 2009	7.668	7.830	7.531	7.781	7,533,915	+0.17(+2.23%)
Dec 15, 2009	7.402	7.668	7.345	7.612	4,909,860	+0.19(+2.61%)
Dec 14, 2009	7.571	7.588	7.402	7.418	4,683,134	+0.10(+1.32%)
Dec 11, 2009	7.071	7.345	7.047	7.321	2,912,146	+0.35(+4.98%)
Dec 10, 2009	7.144	7.265	6.918	6.974	2,624,372	-0.08(-1.14%)
Dec 09, 2009	6.942	7.079	6.861	7.055	3,450,299	+0.19(+2.82%)
Dec 08, 2009	7.023	7.176	6.667	6.861	4,055,365	+0.23(+3.53%)
Dec 07, 2009	6.603	6.797	6.522	6.627	3,783,551	-0.02(-0.36%)
Dec 04, 2009	6.756	6.966	6.417	6.651	4,355,000	-0.02(-0.24%)
Dec 03, 2009	6.538	6.837	6.510	6.667	6,290,620	+0.18(+2.74%)
Dec 02, 2009	6.296	6.595	6.296	6.490	3,672,923	+0.15(+2.29%)

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.