$20.62 +0.04 (%) Dana Holding Corp - NYSE

Jul. 1, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
6/30/201520.8220.8220.3520.581,842,313
6/29/201521.1221.2420.6020.632,350,183
6/26/201521.5121.5221.3321.343,438,436
6/25/201521.8221.8621.4121.471,188,888
6/24/201521.8421.9821.6221.74925,013
6/23/201521.9522.0521.8321.881,173,284
6/22/201521.9221.9821.8021.92767,649
6/19/201521.7921.9021.6121.751,739,934
6/18/201521.5521.8521.4821.821,184,251
6/17/201521.4421.5921.3721.531,112,073
6/16/201521.2721.4521.1621.421,040,559
6/15/201521.4121.4221.0821.241,379,006
6/12/201521.6521.7721.5621.63568,489
6/11/201522.0422.0821.7221.78946,420
6/10/201521.8822.2121.7921.991,258,166
6/9/201521.6721.7221.3621.661,339,125
6/8/201521.6621.7521.5721.59817,169
6/5/201521.8221.8721.5821.721,128,562
6/4/201522.0422.0821.8021.821,557,933
6/3/201521.9322.2821.7922.141,244,798
6/2/201521.6421.9121.6121.811,364,953
6/1/201521.8722.0421.5921.711,563,042
5/29/201521.9522.0721.5521.771,546,384
5/28/201522.0422.1121.8422.011,030,867
5/27/201521.8222.0221.6722.021,446,473
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!