Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.47	10.85	10.17	10.29	4,971,510	+0.00(+0.00%)
Aug 30, 2011	10.20	10.38	10.03	10.29	3,061,876	-0.02(-0.16%)
Aug 29, 2011	9.686	10.33	9.646	10.31	4,143,423	+0.82(+8.68%)
Aug 26, 2011	9.105	9.656	8.992	9.485	5,250,198	+0.35(+3.80%)
Aug 25, 2011	9.444	9.517	8.960	9.137	4,476,744	-0.23(-2.50%)
Aug 24, 2011	9.226	9.525	9.000	9.372	4,656,700	+0.12(+1.31%)
Aug 23, 2011	9.008	9.259	8.742	9.250	6,554,506	+0.35(+3.90%)
Aug 22, 2011	9.493	9.581	8.806	8.903	5,231,948	-0.29(-3.16%)
Aug 19, 2011	9.436	9.880	9.178	9.194	5,115,120	-0.58(-5.95%)
Aug 18, 2011	10.15	10.39	9.654	9.775	5,525,320	-0.94(-8.81%)
Aug 17, 2011	11.20	11.29	10.55	10.72	2,741,768	-0.34(-3.07%)
Aug 16, 2011	11.24	11.45	10.99	11.06	3,902,915	-0.39(-3.38%)
Aug 15, 2011	11.27	11.55	11.19	11.45	2,388,066	+0.39(+3.50%)
Aug 12, 2011	11.10	11.47	10.86	11.06	4,901,489	+0.17(+1.56%)
Aug 11, 2011	9.614	11.15	9.598	10.89	7,639,869	+1.39(+14.61%)
Aug 10, 2011	9.598	10.15	9.388	9.501	7,924,057	-0.43(-4.31%)
Aug 09, 2011	9.928	9.985	8.871	9.928	11,466,957	+0.97(+10.81%)
Aug 08, 2011	10.04	10.32	8.710	8.960	10,080,177	-1.80(-16.73%)
Aug 05, 2011	11.29	11.31	10.16	10.76	6,769,040	-0.16(-1.48%)
Aug 04, 2011	11.86	12.26	10.88	10.92	7,741,229	-1.63(-12.99%)
Aug 03, 2011	12.69	12.91	11.98	12.55	5,506,240	-0.14(-1.08%)
Aug 02, 2011	13.22	13.37	12.65	12.69	7,873,810	-0.67(-5.02%)
Aug 01, 2011	13.74	13.91	13.20	13.36	4,688,779	-0.10(-0.72%)
Jul 29, 2011	12.96	13.74	12.72	13.46	3,905,193	+0.23(+1.77%)
Jul 28, 2011	14.30	14.43	12.87	13.22	7,573,307	-0.74(-5.32%)
Jul 27, 2011	14.13	14.25	13.75	13.96	5,002,387	-0.32(-2.26%)
Jul 26, 2011	14.72	14.72	14.10	14.29	4,358,760	-0.56(-3.75%)
Jul 25, 2011	14.66	14.97	14.59	14.84	2,122,785	-0.07(-0.49%)
Jul 22, 2011	14.92	14.97	14.86	14.92	1,605,209	+0.10(+0.65%)
Jul 21, 2011	14.93	14.99	14.67	14.82	1,782,481	+0.00(+0.00%)
Jul 20, 2011	15.16	15.20	14.76	14.82	2,257,416	-0.33(-2.18%)
Jul 19, 2011	14.78	15.29	14.78	15.15	2,903,992	+0.49(+3.36%)
Jul 18, 2011	14.87	14.91	14.54	14.66	1,977,581	-0.33(-2.21%)
Jul 15, 2011	14.82	15.01	14.57	14.99	2,333,114	+0.30(+2.03%)
Jul 14, 2011	14.93	15.19	14.54	14.69	2,193,057	-0.23(-1.57%)
Jul 13, 2011	14.66	15.11	14.63	14.93	2,005,053	+0.39(+2.66%)
Jul 12, 2011	14.61	14.91	14.53	14.54	1,793,601	-0.19(-1.31%)
Jul 11, 2011	14.83	14.91	14.59	14.73	2,335,298	-0.38(-2.51%)
Jul 08, 2011	15.00	15.13	14.78	15.11	2,028,033	-0.15(-0.95%)
Jul 07, 2011	15.22	15.34	15.13	15.26	2,885,150	+0.22(+1.45%)
Jul 06, 2011	14.92	15.11	14.70	15.04	2,672,109	+0.14(+0.92%)
Jul 05, 2011	14.98	15.07	14.80	14.90	2,138,826	-0.08(-0.54%)
Jul 01, 2011	14.82	15.14	14.64	14.98	3,370,095	+0.21(+1.42%)
Jun 30, 2011	14.88	15.02	14.73	14.77	3,045,919	-0.09(-0.60%)
Jun 29, 2011	14.63	15.01	14.40	14.86	4,385,512	+0.38(+2.62%)
Jun 28, 2011	14.28	14.56	14.21	14.48	2,710,152	+0.29(+2.05%)
Jun 27, 2011	13.93	14.30	13.88	14.19	2,897,723	+0.31(+2.21%)
Jun 24, 2011	13.79	13.95	13.65	13.88	3,135,138	+0.18(+1.30%)
Jun 23, 2011	13.30	13.73	13.06	13.71	1,984,479	+0.17(+1.25%)
Jun 22, 2011	13.55	13.86	13.51	13.54	2,290,551	-0.06(-0.42%)
Jun 21, 2011	13.23	13.64	13.16	13.59	2,888,918	+0.52(+3.95%)
Jun 20, 2011	12.91	13.10	12.79	13.08	2,567,610	+0.08(+0.62%)
Jun 17, 2011	13.00	13.13	12.86	13.00	2,011,430	+0.18(+1.38%)
Jun 16, 2011	13.03	13.18	12.62	12.82	2,926,061	-0.17(-1.31%)
Jun 15, 2011	13.40	13.69	12.92	12.99	3,510,785	-0.61(-4.51%)
Jun 14, 2011	13.36	13.83	13.36	13.60	2,156,643	+0.44(+3.37%)
Jun 13, 2011	13.43	13.63	12.96	13.16	2,322,593	-0.24(-1.81%)
Jun 10, 2011	13.59	13.65	13.06	13.40	2,610,628	-0.29(-2.12%)
Jun 09, 2011	13.60	13.94	13.54	13.69	1,850,572	+0.12(+0.89%)
Jun 08, 2011	13.75	13.96	13.52	13.57	4,264,709	-0.20(-1.47%)
Jun 07, 2011	13.72	13.84	13.57	13.77	2,179,381	+0.15(+1.13%)
Jun 06, 2011	13.82	14.00	13.51	13.62	2,695,393	-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.