Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.19	18.24	17.99	17.99	1,959,383	-0.16(-0.91%)
Jul 30, 2013	17.92	18.33	17.87	18.15	4,105,075	+0.40(+2.27%)
Jul 29, 2013	17.93	18.08	17.72	17.75	1,429,599	-0.20(-1.10%)
Jul 26, 2013	17.86	18.16	17.77	17.95	2,280,041	+0.02(+0.09%)
Jul 25, 2013	17.06	17.97	17.00	17.93	6,222,585	+0.91(+5.37%)
Jul 24, 2013	17.36	17.43	16.99	17.02	3,947,873	-0.25(-1.43%)
Jul 23, 2013	17.31	17.41	17.20	17.27	2,403,156	+0.06(+0.34%)
Jul 22, 2013	17.44	17.51	17.20	17.21	2,911,087	-0.15(-0.85%)
Jul 19, 2013	17.08	17.39	16.89	17.36	2,955,483	+0.29(+1.69%)
Jul 18, 2013	17.17	17.17	16.93	17.07	2,239,310	+0.03(+0.19%)
Jul 17, 2013	16.88	17.09	16.77	17.03	1,639,798	+0.24(+1.42%)
Jul 16, 2013	17.04	17.04	16.66	16.80	2,245,491	-0.18(-1.07%)
Jul 15, 2013	17.32	17.41	16.94	16.98	2,352,611	-0.27(-1.58%)
Jul 12, 2013	17.25	17.29	17.08	17.25	1,997,405	+0.03(+0.19%)
Jul 11, 2013	17.27	17.45	17.13	17.22	2,603,790	+0.26(+1.55%)
Jul 10, 2013	17.08	17.17	16.83	16.95	2,661,717	-0.10(-0.58%)
Jul 09, 2013	17.45	17.31	17.03	17.05	3,534,580	-0.25(-1.43%)
Jul 08, 2013	17.16	17.48	17.15	17.30	3,214,050	-0.04(-0.24%)
Jul 05, 2013	16.88	17.96	16.70	17.34	6,776,815	+0.82(+4.93%)
Jul 03, 2013	16.32	16.65	16.32	16.52	1,867,946	+0.03(+0.20%)
Jul 02, 2013	16.62	16.85	16.40	16.49	5,740,237	-0.09(-0.55%)
Jul 01, 2013	15.99	16.75	15.99	16.58	6,153,019	+0.72(+4.57%)
Jun 28, 2013	15.78	16.27	15.53	15.86	9,903,661	+1.33(+9.18%)
Jun 26, 2013	14.56	14.61	14.33	14.52	1,385,773	+0.10(+0.68%)
Jun 25, 2013	14.33	14.61	14.33	14.42	2,776,340	+0.34(+2.40%)
Jun 24, 2013	14.52	14.57	13.66	14.09	3,894,639	-0.76(-5.10%)
Jun 21, 2013	15.16	15.21	14.60	14.84	3,658,334	-0.26(-1.69%)
Jun 20, 2013	15.23	15.26	14.80	15.10	4,068,191	-0.38(-2.45%)
Jun 19, 2013	15.73	15.80	15.48	15.48	1,813,780	-0.24(-1.52%)
Jun 18, 2013	15.53	15.81	15.45	15.72	1,647,673	+0.25(+1.60%)
Jun 17, 2013	15.80	15.85	15.45	15.47	1,868,659	-0.17(-1.11%)
Jun 14, 2013	15.73	16.01	15.58	15.64	1,888,734	-0.08(-0.52%)
Jun 13, 2013	15.22	15.75	15.14	15.73	1,419,058	+0.49(+3.19%)
Jun 12, 2013	15.51	15.56	15.21	15.24	1,161,906	-0.08(-0.54%)
Jun 11, 2013	15.35	15.53	15.17	15.32	1,501,361	-0.26(-1.69%)
Jun 10, 2013	15.72	15.82	15.54	15.59	1,285,106	-0.06(-0.37%)
Jun 07, 2013	15.29	15.74	15.22	15.64	1,513,473	+0.48(+3.15%)
Jun 06, 2013	15.22	15.44	15.03	15.17	2,252,103	-0.08(-0.54%)
Jun 05, 2013	15.40	15.49	15.15	15.25	1,772,521	-0.24(-1.54%)
Jun 04, 2013	15.60	15.78	15.24	15.49	2,381,151	-0.13(-0.84%)
Jun 03, 2013	15.68	15.87	15.25	15.62	2,267,918	+0.04(+0.26%)
May 31, 2013	15.76	15.94	15.57	15.58	2,303,859	-0.29(-1.82%)
May 30, 2013	15.87	16.04	15.72	15.87	1,685,901	+0.09(+0.57%)
May 29, 2013	15.72	15.88	15.60	15.77	1,853,972	-0.07(-0.42%)
May 28, 2013	15.58	16.05	15.53	15.84	4,420,075	+0.57(+3.72%)
May 24, 2013	15.01	15.39	14.96	15.27	2,224,604	+0.11(+0.71%)
May 23, 2013	15.01	15.24	14.89	15.17	2,389,560	-0.09(-0.59%)
May 22, 2013	15.31	15.59	15.19	15.26	3,678,240	-0.04(-0.27%)
May 21, 2013	15.15	15.40	15.15	15.30	1,719,782	+0.10(+0.65%)
May 20, 2013	14.92	15.40	14.86	15.20	3,437,910	+0.26(+1.76%)
May 17, 2013	14.47	15.02	14.47	14.94	2,638,701	+0.59(+4.13%)
May 16, 2013	14.52	14.80	14.34	14.34	2,798,358	-0.28(-1.91%)
May 15, 2013	14.56	14.74	14.53	14.62	1,133,113	+0.30(+2.13%)
May 13, 2013	14.33	14.34	14.12	14.32	1,218,152	-0.02(-0.12%)
May 10, 2013	14.33	14.44	14.19	14.33	1,485,600	+0.06(+0.40%)
May 09, 2013	14.42	14.54	14.24	14.28	1,406,921	-0.12(-0.86%)
May 08, 2013	14.38	14.57	14.23	14.40	2,053,551	+0.01(+0.06%)
May 07, 2013	14.48	14.52	14.29	14.39	4,551,382	-0.02(-0.11%)
May 06, 2013	14.36	14.46	14.24	14.41	2,296,642	+0.05(+0.34%)
May 03, 2013	14.19	14.57	13.89	14.36	2,676,273	+0.47(+3.37%)
May 02, 2013	13.72	13.98	13.69	13.89	2,616,983	+0.26(+1.93%)

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.