$21.21 -0.04 (%) Dana Holding Corp - NYSE

Nov. 21, 2014 | 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
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
10/2/201419.2719.3318.8719.222,405,645
10/1/201419.1419.6219.0719.282,690,359
9/30/201419.7219.7218.9319.173,463,244
9/29/201420.0720.2619.7019.761,328,681
9/26/201420.1820.3020.0020.281,498,048
9/25/201420.5320.5520.1220.161,178,506
9/24/201420.4120.6620.1720.621,156,715
9/23/201420.5920.6920.3720.371,268,230
9/22/201420.7720.8420.4920.732,000,515
9/19/201421.3621.3720.7720.811,963,007
9/18/201421.1821.3521.1321.281,403,088
9/17/201421.1721.3421.0721.122,256,540
9/16/201421.5021.5021.1121.122,000,493
9/15/201421.7621.7821.3621.511,492,837
9/12/201422.1022.1021.6421.801,867,357
9/11/201422.0822.2521.9022.111,277,546
9/10/201422.4322.5122.0522.191,913,288
9/9/201422.6022.6722.4322.431,744,947
9/8/201422.6922.9022.5022.701,187,623
9/5/201422.8022.8422.4522.781,761,158
9/4/201422.9823.1422.7222.861,529,912
9/3/201423.2123.3122.8922.931,230,498
9/2/201423.2323.2822.9823.051,015,100
8/29/201422.9323.2522.9023.231,093,590
8/28/201422.9023.1622.8622.951,079,360
8/27/201423.1423.1422.8523.021,649,911
8/26/201423.2623.2923.0423.051,206,469
8/25/201423.5723.6223.1623.161,432,133
8/22/201423.4923.5123.2023.38738,639
8/21/201423.8823.9323.5523.561,051,490
8/20/201423.6423.9323.5523.85969,575
8/19/201423.5023.9123.4623.881,475,363
8/18/201423.5923.5923.4623.481,446,269
8/15/201423.5323.5323.1923.401,223,396
8/14/201423.2323.4723.1323.44908,166
8/13/201423.3523.3623.0823.241,550,992
8/12/201423.2223.3823.1823.261,095,152
8/11/201423.4423.5823.3023.341,497,239
8/8/201422.6723.3022.6723.302,457,360
8/7/201422.7122.7422.4422.682,381,631
8/6/201422.4022.9222.4022.66942,690
8/5/201422.6323.0122.4522.611,542,821
8/4/201422.4122.7822.3722.642,383,094
8/1/201422.4122.5021.9222.162,031,472
7/31/201422.5622.7022.2722.381,667,484
7/30/201422.9822.9822.6422.901,779,002
7/29/201423.4423.5022.8222.851,700,827
7/28/201423.7023.7023.0723.391,702,032
7/25/201423.1523.8223.1023.631,949,532
7/24/201424.1524.8223.1323.143,235,663
7/23/201422.9523.2122.8622.962,452,387
7/22/201422.9123.0522.6822.851,870,529
7/21/201422.6422.8222.5522.711,803,715
7/18/201422.8623.0022.6422.732,695,902
7/17/201423.0823.3322.8122.873,292,104
7/16/201423.5023.5723.1923.232,788,006
7/15/201423.8323.9423.4423.442,062,063
7/14/201423.2723.9923.2723.932,205,070
7/11/201423.9023.9723.7223.851,112,783
7/10/201423.6724.1723.5323.852,558,268
7/9/201424.1724.4024.1424.171,105,896
7/8/201424.2824.3023.8824.141,975,829
7/7/201424.4624.5624.2824.311,290,796
7/3/201424.4124.6924.3524.60757,319
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center