$21.31 +0.19 (%) Dana Holding Corp - NYSE

Sep. 18, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
9/17/201421.1721.3421.0721.122,256,540
9/16/201421.5021.5021.1121.121,994,037
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
7/2/201424.2624.5024.1624.311,660,195
7/1/201424.4524.6724.2124.262,940,747
6/30/201424.2124.4824.0424.421,676,712
6/27/201423.8624.2223.8624.123,444,805
6/26/201423.9324.0223.6524.01888,348
6/25/201423.2624.0123.2323.971,210,507
6/24/201423.8124.1923.3823.422,247,827
6/23/201423.7723.9823.6723.921,995,929
6/20/201423.6223.8623.4823.753,701,506
6/19/201423.6723.7323.3523.471,547,675
6/18/201423.6123.6123.4123.611,539,709
6/17/201423.3823.6423.2423.551,626,013
6/16/201423.2223.4423.1323.371,543,260
6/13/201423.0923.3022.9823.281,120,097
6/12/201423.2223.4922.9523.022,428,149
6/11/201423.0123.4522.9923.442,007,969
6/10/201422.8423.2222.8423.201,495,556
6/9/201422.9923.1322.8222.901,282,548
6/6/201422.5422.9622.4322.84981,017
6/5/201422.3122.4421.9522.411,058,654
6/4/201421.8622.2121.6722.181,166,203
6/3/201421.9022.1821.7421.891,237,645
6/2/201422.1622.2421.8521.971,202,954
5/30/201422.2222.2621.9922.141,124,884
5/29/201422.3622.4322.0722.22754,946
5/28/201422.2422.3121.9822.21800,816
5/27/201422.0822.4122.0822.221,390,172
5/23/201421.5321.9521.5021.911,112,546
5/22/201421.5021.8421.4621.501,426,162
5/21/201421.1021.5521.0521.491,283,380
5/20/201421.3121.3320.7920.981,985,610
5/19/201420.9021.3420.9021.33916,077
5/16/201420.8421.0020.6220.951,652,834
5/15/201421.3221.4520.6220.933,640,270
5/14/201421.3721.7321.2121.501,800,903
5/13/201421.8621.9921.4721.481,951,600
5/12/201421.0621.9621.0621.921,940,021
5/9/201420.8621.0120.7120.992,054,251
5/8/201421.0021.6420.8320.931,952,508
5/7/201420.9221.0920.6021.071,939,287
5/6/201421.0821.1820.8920.911,612,282
5/5/201421.1921.4320.9321.251,430,251
5/2/201421.4721.5721.2021.341,727,645
5/1/201421.2121.5621.1121.302,542,529
4/30/201420.7421.1720.6021.172,899,058
4/29/201421.0421.0620.6920.862,387,592
4/28/201421.2221.3220.6721.043,523,050
4/25/201422.0022.1221.2021.237,143,066
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center