DANA HOLDING $18.42
-0.11
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
18.23
|
18.51
|
18.09
|
18.42
|
19674
|
|
5/22/2013
|
18.60
|
18.93
|
18.45
|
18.53
|
30280
|
|
5/21/2013
|
18.40
|
18.70
|
18.40
|
18.58
|
14160
|
|
5/20/2013
|
18.12
|
18.71
|
18.05
|
18.46
|
28306
|
|
5/17/2013
|
17.57
|
18.24
|
17.57
|
18.14
|
21714
|
|
5/16/2013
|
17.63
|
17.97
|
17.42
|
17.42
|
23040
|
|
5/15/2013
|
17.69
|
17.90
|
17.65
|
17.76
|
9330
|
|
5/14/2013
|
17.39
|
17.79
|
17.32
|
17.79
|
13075
|
|
5/13/2013
|
17.41
|
17.42
|
17.16
|
17.39
|
9999
|
|
5/10/2013
|
17.41
|
17.54
|
17.23
|
17.41
|
12230
|
|
5/9/2013
|
17.52
|
17.67
|
17.29
|
17.34
|
11584
|
|
5/8/2013
|
17.47
|
17.70
|
17.28
|
17.49
|
16908
|
|
5/7/2013
|
17.64
|
17.69
|
17.40
|
17.53
|
37363
|
|
5/6/2013
|
17.49
|
17.61
|
17.34
|
17.55
|
18855
|
|
5/3/2013
|
17.29
|
17.81
|
17.27
|
17.49
|
21972
|
|
5/2/2013
|
16.71
|
17.03
|
16.67
|
16.92
|
21471
|
|
5/1/2013
|
17.16
|
17.33
|
16.60
|
16.60
|
28246
|
|
4/30/2013
|
16.93
|
17.28
|
16.80
|
17.25
|
16763
|
|
4/29/2013
|
16.88
|
17.03
|
16.74
|
16.89
|
17068
|
|
4/26/2013
|
16.80
|
17.02
|
16.48
|
16.79
|
37549
|
|
4/25/2013
|
16.28
|
16.91
|
16.19
|
16.84
|
87662
|
|
4/24/2013
|
16.77
|
17.32
|
16.75
|
17.30
|
22087
|
|
4/23/2013
|
16.46
|
16.81
|
16.42
|
16.73
|
28909
|
|
4/22/2013
|
16.04
|
16.50
|
16.01
|
16.32
|
22931
|
|
4/19/2013
|
15.79
|
15.98
|
15.60
|
15.97
|
14826
|
|
4/18/2013
|
15.84
|
15.92
|
15.51
|
15.68
|
19764
|
|
4/17/2013
|
16.13
|
16.15
|
15.57
|
15.80
|
22101
|
|
4/16/2013
|
16.25
|
16.40
|
15.91
|
16.29
|
18070
|
|
4/15/2013
|
16.72
|
16.77
|
15.91
|
16.02
|
20302
|
|
4/12/2013
|
16.88
|
17.08
|
16.74
|
16.92
|
10294
|
|
4/11/2013
|
16.93
|
17.07
|
16.90
|
17.02
|
10613
|
|
4/10/2013
|
16.62
|
16.99
|
16.29
|
16.91
|
37603
|
|
4/9/2013
|
16.47
|
16.71
|
16.39
|
16.57
|
15821
|
|
4/8/2013
|
16.38
|
16.44
|
16.08
|
16.43
|
17828
|
|
4/5/2013
|
15.98
|
16.34
|
15.92
|
16.34
|
31163
|
|
4/4/2013
|
16.61
|
16.74
|
16.22
|
16.34
|
27769
|
|
4/3/2013
|
17.17
|
17.22
|
16.54
|
16.61
|
28756
|
|
4/2/2013
|
17.79
|
17.88
|
17.11
|
17.17
|
20062
|
|
4/1/2013
|
17.84
|
17.91
|
17.60
|
17.66
|
18402
|
|
3/28/2013
|
18.19
|
18.24
|
17.74
|
17.83
|
17817
|
|
3/27/2013
|
17.88
|
18.15
|
17.84
|
18.14
|
17323
|
|
3/26/2013
|
17.76
|
18.08
|
17.62
|
18.00
|
21809
|
|
3/25/2013
|
17.68
|
17.82
|
17.50
|
17.65
|
13942
|
|
3/22/2013
|
17.81
|
17.89
|
17.40
|
17.57
|
14776
|
|
3/21/2013
|
17.79
|
17.92
|
17.63
|
17.66
|
12048
|
|
3/20/2013
|
17.86
|
18.06
|
17.79
|
17.96
|
9838
|
|
3/19/2013
|
17.90
|
18.08
|
17.61
|
17.74
|
16407
|
|
3/18/2013
|
17.81
|
18.04
|
17.71
|
17.87
|
16793
|
|
3/15/2013
|
18.06
|
18.19
|
17.88
|
18.15
|
18801
|
|
3/14/2013
|
17.95
|
18.07
|
17.91
|
18.07
|
19536
|
|
3/13/2013
|
17.72
|
17.93
|
17.70
|
17.93
|
1676
|
|
3/12/2013
|
17.81
|
17.88
|
17.70
|
17.80
|
11466
|
|
3/11/2013
|
17.64
|
17.97
|
17.61
|
17.81
|
15692
|
|
3/8/2013
|
17.68
|
17.79
|
17.58
|
17.72
|
12268
|
|
3/7/2013
|
17.53
|
17.68
|
17.45
|
17.52
|
16780
|
|
3/6/2013
|
17.34
|
17.52
|
17.18
|
17.45
|
16634
|
|
3/5/2013
|
16.98
|
17.25
|
16.97
|
17.21
|
16851
|
|
3/4/2013
|
16.71
|
16.89
|
16.60
|
16.78
|
13571
|
|
3/1/2013
|
16.55
|
17.05
|
16.38
|
16.81
|
24985
|
|
2/28/2013
|
16.75
|
16.89
|
16.66
|
16.73
|
10923
|
|
2/27/2013
|
16.45
|
16.88
|
16.44
|
16.73
|
14938
|
|
2/26/2013
|
16.30
|
16.50
|
16.08
|
16.43
|
24723
|
|
2/25/2013
|
16.52
|
16.78
|
16.06
|
16.19
|
28152
|
|
2/22/2013
|
16.64
|
16.69
|
16.35
|
16.46
|
10491
|
|
2/21/2013
|
16.86
|
17.24
|
16.29
|
16.45
|
41654
|
|
2/20/2013
|
17.10
|
17.16
|
16.54
|
16.62
|
25482
|
|
2/19/2013
|
17.18
|
17.29
|
17.00
|
17.18
|
15069
|
|
2/15/2013
|
17.20
|
17.48
|
17.15
|
17.18
|
17835
|
|
2/14/2013
|
16.87
|
17.24
|
16.87
|
17.20
|
12911
|
|
2/13/2013
|
16.84
|
17.14
|
16.78
|
17.00
|
17396
|
|
2/12/2013
|
16.73
|
16.83
|
16.67
|
16.77
|
9105
|
|
2/11/2013
|
16.67
|
16.82
|
16.62
|
16.81
|
8431
|
|
2/8/2013
|
16.55
|
16.75
|
16.50
|
16.72
|
13796
|
|
2/7/2013
|
16.58
|
16.70
|
16.31
|
16.52
|
9070
|
|
2/6/2013
|
16.43
|
16.61
|
16.36
|
16.60
|
12829
|
|
2/5/2013
|
16.17
|
16.63
|
16.13
|
16.55
|
21350
|
|
2/4/2013
|
16.14
|
16.26
|
15.94
|
16.03
|
20361
|
|
2/1/2013
|
16.19
|
16.45
|
16.19
|
16.34
|
14295
|
|
1/31/2013
|
15.95
|
16.13
|
15.81
|
16.08
|
15443
|
|
1/30/2013
|
16.32
|
16.38
|
16.01
|
16.06
|
21570
|
|
1/29/2013
|
16.59
|
16.66
|
16.34
|
16.40
|
26033
|
|
1/28/2013
|
16.57
|
16.83
|
16.52
|
16.69
|
37499
|
|
1/25/2013
|
16.22
|
16.83
|
16.17
|
16.57
|
33450
|
|
1/24/2013
|
15.60
|
16.14
|
15.51
|
16.05
|
31666
|
|
1/23/2013
|
15.56
|
15.63
|
15.41
|
15.56
|
12657
|
|
1/22/2013
|
15.58
|
15.64
|
15.48
|
15.57
|
17129
|
|
1/18/2013
|
15.61
|
15.75
|
15.44
|
15.62
|
11446
|
|
1/17/2013
|
15.66
|
15.85
|
15.63
|
15.68
|
32001
|
|
1/16/2013
|
15.84
|
15.94
|
15.50
|
15.52
|
32169
|
|
1/15/2013
|
15.21
|
15.91
|
15.17
|
15.87
|
44803
|
|
1/14/2013
|
15.58
|
15.71
|
15.53
|
15.70
|
17200
|
|
1/11/2013
|
15.77
|
15.80
|
15.32
|
15.61
|
19607
|
|
1/10/2013
|
15.87
|
15.88
|
15.62
|
15.75
|
10530
|
|
1/9/2013
|
15.75
|
15.89
|
15.54
|
15.74
|
22071
|
|
1/8/2013
|
15.92
|
15.97
|
15.56
|
15.67
|
26899
|
|
1/7/2013
|
16.09
|
16.22
|
15.92
|
15.96
|
14995
|
|
1/4/2013
|
16.32
|
16.38
|
16.09
|
16.25
|
15882
|
|
1/3/2013
|
16.17
|
16.35
|
15.91
|
16.23
|
21546
|
|
1/2/2013
|
16.08
|
16.22
|
15.90
|
16.20
|
30153
|
|
12/31/2012
|
15.09
|
15.66
|
15.05
|
15.61
|
21752
|
