Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.48	10.53	10.14	10.41	2,853,504	+0.27(+2.64%)
Jun 28, 2012	10.21	10.45	10.10	10.14	2,486,162	-0.26(-2.50%)
Jun 27, 2012	10.11	10.45	10.11	10.40	1,544,866	+0.33(+3.23%)
Jun 26, 2012	10.14	10.23	9.892	10.08	1,741,699	-0.06(-0.56%)
Jun 25, 2012	10.26	10.27	9.827	10.14	3,074,243	-0.39(-3.71%)
Jun 22, 2012	10.38	10.55	10.21	10.53	7,300,992	+0.24(+2.29%)
Jun 21, 2012	10.83	10.86	10.16	10.29	2,639,607	-0.54(-5.03%)
Jun 20, 2012	10.80	10.96	10.62	10.83	1,963,341	+0.06(+0.60%)
Jun 19, 2012	10.15	10.85	10.14	10.77	2,836,547	+0.71(+7.03%)
Jun 18, 2012	9.957	10.09	9.835	10.06	1,787,023	+0.02(+0.16%)
Jun 15, 2012	9.989	10.06	9.884	10.05	1,829,222	+0.11(+1.06%)
Jun 14, 2012	9.884	10.14	9.811	9.941	4,161,616	+0.05(+0.49%)
Jun 13, 2012	10.25	10.27	9.794	9.892	3,133,045	-0.43(-4.17%)
Jun 12, 2012	10.09	10.36	10.02	10.32	3,364,089	+0.28(+2.83%)
Jun 11, 2012	10.85	10.88	10.04	10.04	2,767,667	-0.63(-5.94%)
Jun 08, 2012	10.38	10.72	10.14	10.67	2,643,759	+0.23(+2.18%)
Jun 07, 2012	10.79	10.91	10.38	10.44	4,068,151	-0.12(-1.15%)
Jun 06, 2012	10.31	10.68	10.29	10.57	2,413,247	+0.40(+3.92%)
Jun 05, 2012	9.859	10.22	9.786	10.17	2,516,928	+0.26(+2.62%)
Jun 04, 2012	10.26	10.32	9.754	9.908	5,331,783	-0.34(-3.33%)
Jun 01, 2012	10.40	10.45	10.10	10.25	5,373,416	-0.58(-5.33%)
May 31, 2012	11.14	11.19	10.33	10.83	6,972,228	-0.33(-2.99%)
May 30, 2012	11.28	11.40	11.07	11.16	2,793,939	-0.33(-2.83%)
May 29, 2012	11.06	11.51	11.01	11.48	2,332,240	+0.60(+5.53%)
May 25, 2012	11.05	11.07	10.83	10.88	1,687,438	-0.14(-1.25%)
May 24, 2012	11.15	11.18	10.75	11.02	3,716,062	-0.12(-1.09%)
May 23, 2012	10.38	11.36	10.34	11.14	4,892,473	+0.67(+6.36%)
May 22, 2012	10.50	10.70	10.40	10.48	2,363,308	+0.02(+0.15%)
May 21, 2012	10.06	10.49	10.02	10.46	1,762,631	+0.41(+4.13%)
May 18, 2012	10.15	10.23	9.876	10.05	4,048,087	-0.07(-0.72%)
May 17, 2012	10.66	10.67	10.10	10.12	4,466,643	-0.51(-4.82%)
May 16, 2012	10.82	11.05	10.62	10.63	2,985,799	-0.13(-1.21%)
May 15, 2012	11.06	11.18	10.71	10.76	2,964,487	-0.34(-3.07%)
May 14, 2012	11.10	11.32	11.04	11.10	3,366,044	-0.20(-1.73%)
May 11, 2012	11.12	11.59	11.10	11.30	3,233,979	+0.01(+0.07%)
May 10, 2012	11.21	11.50	11.21	11.29	2,798,797	+0.24(+2.13%)
May 09, 2012	11.01	11.21	10.92	11.05	2,962,015	-0.13(-1.16%)
May 08, 2012	10.97	11.20	10.86	11.18	3,653,391	+0.09(+0.80%)
May 07, 2012	11.01	11.27	10.98	11.10	2,286,356	+0.01(+0.07%)
May 04, 2012	11.21	11.23	11.02	11.09	3,837,004	-0.26(-2.28%)
May 03, 2012	11.75	11.77	11.29	11.35	2,922,889	-0.40(-3.45%)
May 02, 2012	11.74	11.80	11.60	11.75	2,525,377	-0.13(-1.09%)
May 01, 2012	11.88	12.21	11.72	11.88	3,172,485	+0.04(+0.34%)
Apr 30, 2012	11.85	11.90	11.59	11.84	4,560,204	-0.05(-0.41%)
Apr 27, 2012	12.01	12.05	11.70	11.89	2,812,954	-0.06(-0.47%)
Apr 26, 2012	12.13	12.17	11.83	11.95	6,321,608	-0.37(-3.02%)
Apr 25, 2012	12.24	12.45	11.86	12.32	8,634,699	+1.06(+9.42%)
Apr 24, 2012	11.22	11.44	11.18	11.26	4,805,449	+0.11(+1.02%)
Apr 23, 2012	11.01	11.18	10.92	11.14	4,742,136	-0.15(-1.29%)
Apr 20, 2012	11.52	11.53	11.29	11.29	4,034,360	-0.11(-0.99%)
Apr 19, 2012	11.67	11.82	11.39	11.40	3,431,176	-0.31(-2.63%)
Apr 18, 2012	11.65	11.83	11.54	11.71	2,839,964	-0.05(-0.41%)
Apr 17, 2012	11.69	11.93	11.61	11.76	2,969,391	+0.23(+1.97%)
Apr 16, 2012	11.63	11.71	11.27	11.53	3,656,062	+0.00(+0.00%)
Apr 13, 2012	11.62	11.69	11.48	11.53	2,800,617	-0.17(-1.45%)
Apr 12, 2012	11.32	11.72	11.22	11.70	6,259,543	+0.41(+3.58%)
Apr 11, 2012	11.68	11.78	11.18	11.30	6,988,807	-0.20(-1.76%)
Apr 10, 2012	11.96	12.06	11.42	11.50	5,121,255	-0.52(-4.31%)
Apr 09, 2012	12.12	12.18	11.95	12.02	2,081,136	-0.36(-2.94%)
Apr 05, 2012	12.43	12.55	12.32	12.38	2,373,114	-0.11(-0.91%)
Apr 04, 2012	12.93	12.94	12.49	12.50	4,028,109	-0.60(-4.58%)
Apr 03, 2012	13.22	13.44	13.05	13.10	3,612,771	-0.12(-0.92%)

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.