Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	11.88	11.92	11.42	11.42	4,837,657	-0.76(-6.23%)
Oct 28, 2011	12.07	12.47	11.93	12.17	3,647,765	+0.08(+0.67%)
Oct 27, 2011	11.75	12.28	11.54	12.09	7,002,045	+0.85(+7.54%)
Oct 26, 2011	11.32	11.44	10.91	11.25	4,931,021	+0.19(+1.68%)
Oct 25, 2011	11.50	11.54	10.98	11.06	3,832,348	-0.49(-4.26%)
Oct 24, 2011	11.07	11.58	10.96	11.55	3,779,332	+0.59(+5.38%)
Oct 21, 2011	10.66	11.04	10.54	10.96	4,878,662	+0.66(+6.43%)
Oct 20, 2011	10.50	10.50	9.979	10.30	3,766,068	-0.17(-1.62%)
Oct 19, 2011	10.79	10.84	10.39	10.47	2,321,783	-0.33(-3.06%)
Oct 18, 2011	10.41	10.88	10.16	10.80	3,487,545	+0.43(+4.12%)
Oct 17, 2011	10.66	10.80	10.35	10.37	3,940,397	-0.42(-3.89%)
Oct 14, 2011	10.50	10.83	10.50	10.79	4,170,978	+0.58(+5.69%)
Oct 13, 2011	10.37	10.37	10.06	10.21	4,560,628	-0.21(-2.01%)
Oct 12, 2011	10.37	10.64	10.37	10.42	5,321,966	+0.20(+1.98%)
Oct 11, 2011	9.938	10.35	9.825	10.22	3,573,284	+0.15(+1.44%)
Oct 10, 2011	9.833	10.09	9.785	10.08	3,196,504	+0.57(+5.94%)
Oct 07, 2011	9.793	10.06	9.381	9.510	3,857,399	-0.23(-2.32%)
Oct 06, 2011	9.599	9.761	9.470	9.736	3,485,694	+0.34(+3.61%)
Oct 05, 2011	8.768	9.494	8.477	9.397	3,931,505	+0.69(+7.88%)
Oct 04, 2011	7.960	8.760	7.629	8.711	5,796,558	+0.68(+8.44%)
Oct 03, 2011	8.437	8.743	8.017	8.033	4,417,106	-0.44(-5.24%)
Sep 30, 2011	8.711	8.937	8.461	8.477	3,945,856	-0.47(-5.23%)
Sep 29, 2011	8.897	9.066	8.630	8.945	3,578,735	+0.36(+4.23%)
Sep 28, 2011	9.002	9.026	8.566	8.582	5,246,525	-0.41(-4.58%)
Sep 27, 2011	8.953	9.486	8.889	8.994	3,974,379	+0.32(+3.72%)
Sep 26, 2011	8.582	8.671	8.130	8.671	3,377,381	+0.19(+2.29%)
Sep 23, 2011	8.235	8.626	8.162	8.477	3,081,090	+0.19(+2.24%)
Sep 22, 2011	8.388	8.735	7.928	8.291	5,871,687	-0.56(-6.30%)
Sep 21, 2011	9.648	9.688	8.840	8.848	3,219,513	-0.82(-8.51%)
Sep 20, 2011	10.12	10.20	9.640	9.672	2,577,019	-0.37(-3.70%)
Sep 19, 2011	9.979	10.25	9.849	10.04	2,275,758	-0.26(-2.51%)
Sep 16, 2011	10.42	10.58	10.22	10.30	2,745,707	-0.06(-0.62%)
Sep 15, 2011	10.21	10.42	10.01	10.37	5,095,387	+0.31(+3.05%)
Sep 14, 2011	9.858	10.29	9.543	10.06	3,473,948	+0.35(+3.57%)
Sep 13, 2011	9.422	9.833	9.236	9.712	3,430,125	+0.31(+3.35%)
Sep 12, 2011	9.179	9.494	8.945	9.397	3,681,434	-0.06(-0.68%)
Sep 09, 2011	9.704	9.841	9.171	9.462	4,334,910	-0.43(-4.33%)
Sep 08, 2011	10.14	10.39	9.817	9.890	3,265,301	-0.36(-3.47%)
Sep 07, 2011	9.954	10.27	9.841	10.25	4,393,542	+0.53(+5.49%)
Sep 06, 2011	9.389	9.841	9.341	9.712	3,749,264	-0.13(-1.31%)
Sep 02, 2011	9.801	10.04	9.696	9.841	3,139,510	-0.35(-3.41%)
Sep 01, 2011	10.29	10.46	10.10	10.19	4,480,103	-0.11(-1.02%)
Aug 31, 2011	10.47	10.85	10.17	10.29	4,970,660	+0.00(+0.00%)
Aug 30, 2011	10.20	10.38	10.04	10.29	3,061,353	-0.02(-0.16%)
Aug 29, 2011	9.688	10.33	9.648	10.31	4,142,715	+0.82(+8.68%)
Aug 26, 2011	9.107	9.657	8.994	9.486	5,249,301	+0.35(+3.80%)
Aug 25, 2011	9.446	9.518	8.961	9.139	4,475,979	-0.23(-2.50%)
Aug 24, 2011	9.228	9.527	9.002	9.373	4,655,904	+0.12(+1.31%)
Aug 23, 2011	9.010	9.260	8.743	9.252	6,553,386	+0.35(+3.90%)
Aug 22, 2011	9.494	9.583	8.808	8.905	5,231,053	-0.29(-3.16%)
Aug 19, 2011	9.438	9.882	9.179	9.196	5,114,245	-0.58(-5.95%)
Aug 18, 2011	10.16	10.39	9.656	9.777	5,524,376	-0.94(-8.81%)
Aug 17, 2011	11.20	11.29	10.55	10.72	2,741,300	-0.34(-3.07%)
Aug 16, 2011	11.25	11.46	10.99	11.06	3,902,248	-0.39(-3.38%)
Aug 15, 2011	11.27	11.55	11.19	11.45	2,387,658	+0.39(+3.50%)
Aug 12, 2011	11.10	11.47	10.87	11.06	4,900,652	+0.17(+1.56%)
Aug 11, 2011	9.615	11.15	9.599	10.89	7,638,563	+1.39(+14.61%)
Aug 10, 2011	9.599	10.16	9.389	9.502	7,922,702	-0.43(-4.31%)
Aug 09, 2011	9.930	9.987	8.873	9.930	11,464,998	+0.97(+10.81%)
Aug 08, 2011	10.04	10.32	8.711	8.961	10,078,454	-1.80(-16.73%)
Aug 05, 2011	11.29	11.31	10.16	10.76	6,767,883	-0.16(-1.48%)
Aug 04, 2011	11.86	12.26	10.88	10.92	7,739,905	-1.63(-12.99%)
Aug 03, 2011	12.69	12.91	11.98	12.55	5,505,298	-0.14(-1.08%)
Aug 02, 2011	13.22	13.37	12.65	12.69	7,872,464	-0.67(-5.02%)

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.