$21.90 +0.10 (%) Dana Holding Corp - NYSE

May. 27, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
5/26/201522.0722.0921.6221.801,316,389
5/22/201522.1122.3422.0222.13763,940
5/21/201521.8922.2921.8622.11999,031
5/20/201522.1022.1221.7921.92963,267
5/19/201522.1422.1721.8321.97907,822
5/18/201522.0522.1121.8522.08968,814
5/15/201521.8922.0121.7222.01795,411
5/14/201521.9522.0221.7521.89909,623
5/13/201521.7521.9721.6721.861,289,422
5/12/201521.9421.9521.5521.751,275,699
5/11/201521.9222.1721.8122.041,140,120
5/8/201521.7521.8921.6121.871,087,989
5/7/201521.4721.5021.2221.471,460,316
5/6/201521.6221.6721.2921.451,487,699
5/5/201521.8022.0421.4921.511,466,073
5/4/201521.5221.9221.4521.842,445,498
5/1/201521.6921.7821.2621.471,668,555
4/30/201521.6521.8321.4621.572,238,730
4/29/201521.7921.9121.6521.813,001,599
4/28/201521.6521.8121.4321.772,916,604
4/27/201521.8322.0121.6221.712,243,956
4/24/201521.9121.9521.6921.811,977,006
4/23/201522.5022.7321.5021.803,782,877
4/22/201521.3321.6221.3121.573,298,501
4/21/201521.2421.4921.2221.392,468,730
4/20/201520.9721.3320.9721.181,628,167
4/17/201521.0121.0620.7420.842,206,878
4/16/201521.4321.4921.2321.251,646,823
4/15/201521.2621.6021.1921.481,846,249
4/14/201521.2121.3221.0021.191,020,538
4/13/201521.1921.2821.1021.181,150,874
4/10/201521.5021.5021.0621.231,623,974
4/9/201521.5321.6921.2021.405,814,648
4/8/201521.3421.5921.2921.592,187,821
4/7/201521.6821.8021.2621.291,683,959
4/6/201521.2621.7621.2321.691,449,514
4/2/201521.1621.3921.0921.292,356,632
4/1/201521.1421.2120.8521.041,940,864
3/31/201520.9221.2820.8921.162,925,287
3/30/201520.7021.0620.7021.001,819,346
3/27/201520.3520.5320.1520.521,004,112
3/26/201520.2420.4520.1720.331,363,031
3/25/201520.8921.0520.3120.311,811,471
3/24/201521.0021.1020.6620.872,228,760
3/23/201521.0921.2720.9221.061,383,166
3/20/201520.9121.0920.8321.052,422,901
3/19/201520.8420.8820.5220.742,116,525
3/18/201520.7421.2620.5221.151,892,077
3/17/201520.7420.9520.6820.841,489,908
3/16/201520.8820.9820.7120.931,015,376
3/13/201520.9320.9820.4720.712,349,523
3/12/201520.8721.0520.7920.991,248,623
3/11/201520.8120.8420.5520.672,379,815
3/10/201521.2321.2520.9320.951,530,216
3/9/201521.8321.9021.5321.551,849,364
3/6/201521.7721.9321.5721.721,822,826
3/5/201522.2822.3521.9722.051,410,011
3/4/201522.3222.4622.1622.251,356,715
3/3/201522.3722.5922.3022.511,772,558
3/2/201521.9122.5221.9122.482,405,257
2/27/201522.0022.0721.8321.851,835,162
2/26/201522.2622.3521.9322.021,715,742
2/25/201522.2222.4822.1822.381,250,762
2/24/201522.2222.4322.0922.261,797,449
2/23/201522.4422.5021.8822.212,051,690
2/20/201522.1822.6121.8922.612,570,553
2/19/201522.0922.4721.8922.283,658,881
2/18/201523.0923.1622.9323.082,646,619
2/17/201523.0923.2222.8323.202,218,907
2/13/201522.9723.1222.7522.962,419,633
2/12/201522.9223.0522.7723.002,247,237
2/11/201522.8122.8722.5522.782,344,757
2/10/201523.0023.0022.5522.911,980,608
2/9/201522.6222.9622.6122.792,387,201
2/6/201522.8223.1122.6622.752,414,970
2/5/201523.0823.2322.7022.843,709,707
2/4/201522.9123.4822.8023.094,451,944
2/3/201521.8522.8021.8322.744,426,421
2/2/201521.0921.5920.7721.592,829,664
1/30/201521.1321.2620.8420.872,810,312
1/29/201520.6521.3520.5421.342,822,884
1/28/201521.1021.1120.4420.553,875,851
1/27/201521.3321.5121.2021.292,779,611
1/26/201521.4321.7621.3521.643,483,848
1/23/201521.5521.5921.2821.404,434,819
1/22/201521.3521.8121.2821.6026,046,366
1/21/201521.2421.6021.0221.2712,493,074
1/20/201520.5520.6420.1720.371,336,114
1/16/201520.1020.4920.0620.492,617,541
1/15/201520.6720.8120.1320.231,995,036
1/14/201520.6620.6620.0420.492,445,354
1/13/201521.3821.5220.6520.994,190,191
1/12/201521.6621.8721.1121.572,170,528
1/9/201521.8621.9021.4621.621,879,584
1/8/201521.5821.9021.3821.821,619,621
1/7/201521.0521.2820.8321.271,033,192
1/6/201521.0521.2420.6120.861,927,493
1/5/201521.4421.4420.7820.891,934,819
1/2/201521.9522.0821.3421.661,193,067
12/31/201421.9222.0321.6521.741,447,460
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center