Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.776	9.003	8.523	8.540	3,916,863	-0.47(-5.23%)
Sep 29, 2011	8.963	9.133	8.694	9.011	3,552,440	+0.37(+4.23%)
Sep 28, 2011	9.068	9.093	8.629	8.645	5,207,976	-0.41(-4.58%)
Sep 27, 2011	9.020	9.556	8.955	9.060	3,945,177	+0.33(+3.72%)
Sep 26, 2011	8.645	8.735	8.190	8.735	3,352,565	+0.20(+2.29%)
Sep 23, 2011	8.296	8.690	8.223	8.540	3,058,452	+0.19(+2.24%)
Sep 22, 2011	8.450	8.800	7.987	8.353	5,828,544	-0.56(-6.30%)
Sep 21, 2011	9.719	9.760	8.906	8.914	3,195,857	-0.83(-8.51%)
Sep 20, 2011	10.19	10.27	9.711	9.743	2,558,085	-0.37(-3.70%)
Sep 19, 2011	10.05	10.33	9.922	10.12	2,259,037	-0.26(-2.51%)
Sep 16, 2011	10.50	10.66	10.30	10.38	2,725,533	-0.07(-0.62%)
Sep 15, 2011	10.29	10.50	10.09	10.44	5,057,948	+0.31(+3.05%)
Sep 14, 2011	9.931	10.37	9.613	10.13	3,448,423	+0.35(+3.57%)
Sep 13, 2011	9.491	9.906	9.304	9.784	3,404,922	+0.32(+3.35%)
Sep 12, 2011	9.247	9.565	9.011	9.467	3,654,385	-0.07(-0.68%)
Sep 09, 2011	9.776	9.914	9.239	9.532	4,303,059	-0.43(-4.33%)
Sep 08, 2011	10.22	10.47	9.890	9.963	3,241,309	-0.36(-3.47%)
Sep 07, 2011	10.03	10.35	9.914	10.32	4,361,260	+0.54(+5.49%)
Sep 06, 2011	9.459	9.913	9.410	9.784	3,721,716	-0.13(-1.31%)
Sep 02, 2011	9.874	10.12	9.768	9.914	3,116,442	-0.35(-3.41%)
Sep 01, 2011	10.37	10.54	10.17	10.26	4,447,185	-0.11(-1.02%)
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%)

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.