Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.55	10.93	10.25	10.37	4,934,138	+0.00(+0.00%)
Aug 30, 2011	10.28	10.46	10.11	10.37	3,038,859	-0.02(-0.16%)
Aug 29, 2011	9.760	10.41	9.719	10.39	4,112,276	+0.83(+8.68%)
Aug 26, 2011	9.174	9.729	9.060	9.556	5,210,732	+0.35(+3.80%)
Aug 25, 2011	9.516	9.589	9.028	9.207	4,443,092	-0.24(-2.50%)
Aug 24, 2011	9.296	9.597	9.068	9.443	4,621,694	+0.12(+1.31%)
Aug 23, 2011	9.077	9.329	8.808	9.321	6,505,234	+0.35(+3.90%)
Aug 22, 2011	9.565	9.654	8.873	8.971	5,192,618	-0.29(-3.16%)
Aug 19, 2011	9.508	9.955	9.247	9.264	5,076,668	-0.59(-5.95%)
Aug 18, 2011	10.23	10.47	9.727	9.849	5,483,785	-0.95(-8.81%)
Aug 17, 2011	11.28	11.38	10.63	10.80	2,721,158	-0.34(-3.07%)
Aug 16, 2011	11.33	11.54	11.07	11.14	3,873,576	-0.39(-3.39%)
Aug 15, 2011	11.35	11.64	11.27	11.53	2,370,114	+0.39(+3.50%)
Aug 12, 2011	11.18	11.56	10.95	11.14	4,864,644	+0.17(+1.56%)
Aug 11, 2011	9.687	11.23	9.670	10.97	7,582,438	+1.40(+14.61%)
Aug 10, 2011	9.670	10.23	9.459	9.573	7,864,490	-0.43(-4.31%)
Aug 09, 2011	10.00	10.06	8.938	10.00	11,380,758	+0.98(+10.81%)
Aug 08, 2011	10.12	10.39	8.776	9.028	10,004,402	-1.81(-16.73%)
Aug 05, 2011	11.38	11.39	10.24	10.84	6,718,156	-0.16(-1.48%)
Aug 04, 2011	11.95	12.35	10.96	11.00	7,683,036	-1.64(-12.99%)
Aug 03, 2011	12.79	13.00	12.07	12.65	5,464,848	-0.14(-1.08%)
Aug 02, 2011	13.32	13.47	12.74	12.79	7,814,621	-0.68(-5.02%)
Aug 01, 2011	13.84	14.01	13.30	13.46	4,653,532	-0.10(-0.72%)
Jul 29, 2011	13.06	13.84	12.82	13.56	3,875,837	+0.24(+1.77%)
Jul 28, 2011	14.40	14.54	12.97	13.32	7,516,377	-0.75(-5.32%)
Jul 27, 2011	14.23	14.35	13.86	14.07	4,964,783	-0.33(-2.26%)
Jul 26, 2011	14.83	14.83	14.21	14.40	4,325,995	-0.56(-3.75%)
Jul 25, 2011	14.77	15.08	14.70	14.96	2,106,828	-0.07(-0.49%)
Jul 22, 2011	15.03	15.08	14.97	15.03	1,593,142	+0.10(+0.65%)
Jul 21, 2011	15.05	15.11	14.78	14.93	1,769,081	+0.00(+0.00%)
Jul 20, 2011	15.27	15.31	14.88	14.93	2,240,446	-0.33(-2.18%)
Jul 19, 2011	14.89	15.40	14.89	15.27	2,882,162	+0.50(+3.36%)
Jul 18, 2011	14.98	15.02	14.65	14.77	1,962,715	-0.33(-2.21%)
Jul 15, 2011	14.93	15.12	14.68	15.10	2,315,575	+0.30(+2.03%)
Jul 14, 2011	15.04	15.31	14.65	14.80	2,176,571	-0.24(-1.57%)
Jul 13, 2011	14.77	15.23	14.74	15.04	1,989,980	+0.39(+2.67%)
Jul 12, 2011	14.72	15.02	14.64	14.65	1,780,118	-0.20(-1.32%)
Jul 11, 2011	14.94	15.02	14.70	14.84	2,317,743	-0.38(-2.51%)
Jul 08, 2011	15.11	15.24	14.89	15.23	2,012,788	-0.15(-0.95%)
Jul 07, 2011	15.33	15.45	15.25	15.37	2,863,462	+0.22(+1.45%)
Jul 06, 2011	15.03	15.23	14.81	15.15	2,652,022	+0.14(+0.92%)
Jul 05, 2011	15.10	15.18	14.91	15.01	2,122,748	-0.08(-0.54%)
Jul 01, 2011	14.93	15.25	14.75	15.10	3,344,762	+0.21(+1.42%)
Jun 30, 2011	15.00	15.13	14.84	14.88	3,023,023	-0.09(-0.60%)
Jun 29, 2011	14.74	15.13	14.51	14.97	4,352,545	+0.38(+2.62%)
Jun 28, 2011	14.39	14.67	14.32	14.59	2,689,779	+0.29(+2.05%)
Jun 27, 2011	14.04	14.41	13.98	14.30	2,875,941	+0.31(+2.21%)
Jun 24, 2011	13.89	14.05	13.75	13.99	3,111,571	+0.18(+1.30%)
Jun 23, 2011	13.40	13.83	13.16	13.81	1,969,561	+0.17(+1.25%)
Jun 22, 2011	13.66	13.96	13.61	13.64	2,273,333	-0.06(-0.42%)
Jun 21, 2011	13.33	13.74	13.26	13.70	2,867,201	+0.52(+3.95%)
Jun 20, 2011	13.00	13.20	12.89	13.18	2,548,308	+0.08(+0.62%)
Jun 17, 2011	13.09	13.23	12.96	13.09	1,996,310	+0.18(+1.39%)
Jun 16, 2011	13.13	13.28	12.72	12.92	2,904,065	-0.17(-1.31%)
Jun 15, 2011	13.50	13.79	13.02	13.09	3,484,394	-0.62(-4.51%)
Jun 14, 2011	13.46	13.93	13.46	13.70	2,140,431	+0.45(+3.37%)
Jun 13, 2011	13.53	13.74	13.06	13.26	2,305,134	-0.24(-1.81%)
Jun 10, 2011	13.70	13.75	13.16	13.50	2,591,003	-0.29(-2.12%)
Jun 09, 2011	13.70	14.04	13.65	13.79	1,836,661	+0.12(+0.89%)
Jun 08, 2011	13.85	14.06	13.62	13.67	4,232,650	-0.20(-1.47%)
Jun 07, 2011	13.83	13.95	13.67	13.88	2,162,998	+0.15(+1.13%)
Jun 06, 2011	13.92	14.11	13.61	13.72	2,675,131	-0.23(-1.63%)

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.