$13.65 +0.06 (%) Dana Holding Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
7/28/201613.6413.7113.3513.592,144,758
7/27/201613.7013.9313.6713.803,024,009
7/26/201613.4613.7513.4513.662,381,318
7/25/201613.1413.4613.1013.441,998,409
7/22/201612.8713.1912.7613.163,538,313
7/21/201612.3712.7912.0012.538,037,656
7/20/201611.5511.6211.2411.3812,088,934
7/19/201611.6511.8211.5311.571,117,968
7/18/201611.5011.7811.3311.762,134,372
7/15/201611.5911.6511.3811.52878,995
7/14/201611.5811.7311.4611.561,061,738
7/13/201611.4011.4311.0611.381,384,892
7/12/201611.0911.4011.0311.331,303,156
7/11/201610.9411.1510.7710.901,337,981
7/8/201610.5410.9010.5410.831,533,358
7/7/201610.3310.7010.1910.341,688,542
7/6/20169.9310.309.8010.241,892,086
7/5/201610.6210.6810.0410.091,432,616
7/1/201610.6211.0610.6210.771,337,482
6/30/201610.5910.5910.2410.561,597,906
6/29/201610.7310.8110.2110.542,719,209
6/28/201610.5110.8710.5110.561,934,120
6/27/201611.0311.0310.4210.471,855,999
6/24/201611.8011.8411.2711.344,401,921
6/23/201612.3612.6112.3612.611,223,988
6/22/201612.1812.3812.1312.181,112,216
6/21/201612.2812.2811.9812.171,262,495
6/20/201612.3812.5212.3112.321,204,083
6/17/201611.7812.1911.7712.122,276,139
6/16/201611.4911.8011.3511.761,060,253
6/15/201611.5611.9211.5311.681,206,479
6/14/201611.4611.7311.3811.471,789,859
6/13/201611.8311.9011.5211.541,699,264
6/10/201612.0412.0711.8411.981,542,781
6/9/201612.1712.2511.8912.211,348,625
6/8/201612.5012.6312.3012.331,660,992
6/7/201612.0412.5312.0012.462,633,378
6/6/201611.7812.1011.6412.012,617,253
6/3/201612.0012.0711.7511.751,795,049
6/2/201611.9312.1411.8112.002,800,180
6/1/201611.9112.0811.6412.002,583,205
5/31/201612.1112.1511.9812.021,317,724
5/27/201611.9612.1511.9212.09964,303
5/26/201612.1712.2411.9511.951,179,475
5/25/201611.6912.1811.6112.081,654,489
5/24/201611.3811.6911.2911.603,855,800
5/23/201611.3511.4211.2611.302,221,259
5/20/201611.5211.5511.3311.382,534,387
5/19/201611.6211.7711.4411.481,425,848
5/18/201611.7712.0011.6911.781,333,876
5/17/201611.9212.2011.8511.881,629,022
5/16/201611.9612.0711.8611.981,044,470
5/13/201611.8912.1211.8211.83980,013
5/12/201612.2712.4611.9412.001,540,753
5/11/201612.4012.5112.2212.231,067,631
5/10/201612.3612.5412.2812.461,567,875
5/9/201612.1812.3412.1212.231,209,546
5/6/201612.2012.4312.1812.241,321,412
5/5/201612.3012.4512.1412.221,750,182
5/4/201612.4212.6312.1412.171,551,767
5/3/201612.6912.7512.2812.591,937,094
5/2/201613.0413.1412.7012.881,852,674
4/29/201613.0013.0512.8412.931,543,069
4/28/201613.1413.4212.9712.992,490,492
4/27/201613.5213.5813.0213.154,429,736
4/26/201613.1413.6413.0713.562,297,303
4/25/201613.1713.3313.0313.061,388,548
4/22/201613.1113.5913.0613.233,353,218
4/21/201614.1214.2612.9213.173,996,815
4/20/201614.2014.5514.2014.272,058,590
4/19/201614.0214.3113.9214.221,496,980
4/18/201613.6113.9713.5013.901,025,798
4/15/201613.5213.7213.5213.651,156,745
4/14/201613.7613.8713.5113.581,454,328
4/13/201613.2113.7613.2113.691,345,148
4/12/201612.8713.1912.8313.10979,265
4/11/201612.9013.0712.7512.781,572,244
4/8/201612.8113.0712.7712.811,260,168
4/7/201612.8613.1212.5812.622,805,172
4/6/201612.9512.9712.6712.941,109,035
4/5/201612.9313.1012.8312.971,250,443
4/4/201613.4613.5013.0413.111,485,523
4/1/201613.8213.8713.2613.431,380,526
3/31/201613.8814.1213.7914.091,600,312
3/30/201613.9614.1013.8213.881,381,963
3/29/201613.4813.9013.2613.801,976,347
3/28/201613.6713.7513.3913.56696,154
3/24/201613.2213.6613.0413.64996,139
3/23/201613.8513.8813.3313.34970,034
3/22/201613.7814.1313.7113.93861,659
3/21/201614.0114.0513.7113.891,268,572
3/18/201614.0214.3213.9514.032,874,936
3/17/201613.7114.0113.6113.96916,823
3/16/201613.1913.7313.0913.681,264,981
3/15/201613.1613.2613.0313.221,457,043
3/14/201612.9713.4112.8713.351,942,845
3/11/201612.7513.2612.6913.012,748,287
3/10/201612.9912.9912.3912.59935,941
3/9/201612.7013.0712.7012.921,031,366
3/8/201613.2613.3812.6812.691,600,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center