$21.85 -0.17 (%) Dana Holding Corp - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
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
12/30/201422.1222.3621.8221.881,369,053
12/29/201421.6922.1621.6122.151,348,753
12/26/201421.5621.7821.4821.67651,037
12/24/201421.5121.5921.2421.43521,834
12/23/201421.4721.8421.3321.451,020,315
12/22/201421.1721.3921.1021.26986,586
12/19/201420.7621.2720.6921.152,300,652
12/18/201420.9320.9720.5120.681,702,023
12/17/201420.1120.6119.9720.582,060,617
12/16/201420.0720.6319.9820.011,354,225
12/15/201420.3220.4320.0920.181,392,153
12/12/201420.4520.8020.1420.151,578,164
12/11/201420.7221.1220.6620.701,308,405
12/10/201421.4321.4320.6120.671,470,753
12/9/201420.7521.5320.7021.441,409,125
12/8/201421.7021.7020.9921.02978,274
12/5/201421.5221.8221.5221.71978,206
12/4/201421.9122.0121.4521.581,220,271
12/3/201421.3922.1921.3921.921,486,708
12/2/201421.1321.4720.9721.42769,245
12/1/201421.1921.3220.8320.931,172,879
11/28/201421.1721.4921.0721.20851,961
11/26/201421.5721.5821.2321.31877,830
11/25/201421.4921.6321.2321.551,614,873
11/24/201421.3521.5121.2221.391,052,982
11/21/201421.6321.6721.1321.211,406,393
11/20/201420.9121.4720.8121.251,490,372
11/19/201421.5121.5120.9421.091,292,095
11/18/201420.8621.3420.8521.111,593,522
11/17/201420.6920.8920.5720.77940,148
11/14/201420.6020.8520.4720.651,050,701
11/13/201420.8620.9620.5020.601,213,503
11/12/201420.2721.1620.1520.902,698,810
11/11/201420.3020.4020.0920.271,189,905
11/10/201420.3720.5620.1020.291,445,742
11/7/201420.5820.7520.2520.372,197,933
11/6/201420.3820.6620.3720.651,833,124
11/5/201420.2620.4620.1620.422,464,783
11/4/201420.0920.2119.5519.932,351,429
11/3/201420.4320.5520.0720.201,547,208
10/31/201420.5820.6820.2020.463,321,260
10/30/201419.6920.1619.4820.102,122,843
10/29/201420.1620.3719.6119.721,839,919
10/28/201419.4820.0419.4120.022,642,510
10/27/201419.9119.9919.2319.283,109,888
10/24/201420.6120.6519.9220.003,035,882
10/23/201418.8520.8418.3720.569,867,583
10/22/201417.7918.0217.4717.493,619,242
10/21/201417.5517.9217.5017.793,977,218
10/20/201417.6417.8917.4117.502,360,685
10/17/201417.9618.2217.6617.742,554,325
10/16/201417.1318.0317.1317.704,710,745
10/15/201417.0017.6216.8117.502,183,841
10/14/201417.3917.7917.1817.322,800,385
10/13/201418.0718.1417.1817.214,328,528
10/10/201418.3918.6218.0418.052,966,788
10/9/201419.0319.1018.4818.501,439,866
10/8/201419.0019.1418.6219.102,337,311
10/7/201419.2819.4519.0019.001,709,452
10/6/201419.6019.7219.3319.461,767,773
10/3/201419.4419.6619.3519.552,535,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center