Dana Holding Corp $23.41

up +0.33


22/4/2014 06:40 PM  |  NYSE : DAN  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
4/22/201423.0823.4323.0823.411,120,420
4/21/201422.8623.2422.5923.081,677,670
4/17/201422.4322.8622.3622.781,455,080
4/16/201422.4922.6722.2522.551,596,060
4/15/201422.2122.3621.7022.213,518,770
4/14/201422.4322.4522.0022.213,243,380
4/11/201422.4222.6322.1222.203,102,190
4/10/201423.0623.1722.4422.542,881,270
4/9/201422.5823.1522.4823.132,354,710
4/8/201422.1922.7922.0622.503,637,540
4/7/201422.5822.6522.2422.252,447,140
4/4/201423.3223.3422.6522.712,574,030
4/3/201423.3823.5122.9323.081,579,040
4/2/201423.5623.6323.1823.361,757,150
4/1/201423.2923.6123.1423.492,447,920
3/31/201422.5323.2822.5023.273,914,750
3/28/201422.2422.7222.2422.381,649,640
3/27/201422.0322.3621.9922.101,345,370
3/26/201422.4522.4622.0022.011,920,960
3/25/201422.4322.8722.2122.311,662,160
3/24/201422.3722.4522.0322.321,923,090
3/21/201422.5222.6522.2822.321,598,860
3/20/201422.2122.5022.1922.34889,520
3/19/201422.1122.3422.0122.241,415,430
3/18/201421.9922.3821.9022.201,421,850
3/17/201421.9322.1321.7622.021,192,880
3/14/201421.4021.8621.3921.761,441,030
3/13/201421.9922.0021.3621.421,538,360
3/12/201421.9022.0321.5921.903,455,340
3/11/201422.1222.2421.9422.122,544,320
3/10/201422.0322.2021.9822.171,466,190
3/7/201422.4122.4322.0622.151,935,920
3/6/201422.2422.3122.1422.261,055,870
3/5/201422.1322.3222.0422.221,310,450
3/4/201422.0022.4121.9722.202,225,850
3/3/201421.3621.8821.1721.791,827,150
2/28/201421.8322.0021.4821.681,550,700
2/27/201421.2721.8521.2121.751,354,770
2/26/201421.1721.5221.0721.311,232,910
2/25/201421.2521.3421.0621.151,453,520
2/24/201421.3421.6221.2621.262,153,570
2/21/201421.5021.5521.2121.332,319,180
2/20/201420.6921.5420.6921.324,375,520
2/19/201420.2120.6120.0720.133,710,010
2/18/201420.2020.4920.0320.372,413,440
2/14/201419.7020.2419.6920.202,072,190
2/13/201419.2919.7719.2419.741,791,440
2/12/201419.5419.7219.3619.521,610,480
2/11/201419.3619.6319.3119.501,606,680
2/10/201419.4319.4519.1919.281,658,350
2/7/201419.5419.8219.2619.332,526,280
2/6/201418.4419.4718.3419.393,259,190
2/5/201418.4218.8018.3018.343,383,260
2/4/201418.2618.5918.0618.463,044,350
2/3/201418.9819.0718.1318.223,709,750
1/31/201419.2419.2818.9118.922,780,000
1/30/201419.2919.6819.2119.501,686,850
1/29/201419.2819.5319.0419.062,746,020
1/28/201419.3519.6319.1919.491,813,110
1/27/201419.6119.6819.0819.382,598,100
1/24/201420.2720.2719.4519.502,799,120
1/23/201420.9520.9520.4120.492,211,880
1/22/201421.0021.1220.8121.121,721,910
1/21/201421.0221.1820.7720.862,317,300
1/17/201420.9621.0820.7520.903,466,950
1/16/201420.7620.9620.6320.942,394,460
1/15/201420.6620.9420.5820.763,857,290
1/14/201419.2220.8119.1520.6611,521,300
1/13/201419.6119.8818.7818.834,064,210
1/10/201419.9120.0219.4419.674,686,360
1/9/201420.3320.3519.8019.9017,366,100
1/8/201419.6520.0819.5819.871,981,210
1/7/201419.4019.7319.3319.612,800,930
1/6/201419.2519.6019.2219.422,959,110
1/3/201419.4619.5119.1119.201,563,400
1/2/201419.5119.5419.1919.471,232,180
12/31/201319.4419.7119.3119.621,635,190
12/30/201319.3519.5319.2319.45848,879
12/27/201319.9419.9919.4019.42989,991
12/26/201319.7319.9119.5719.581,016,530
12/24/201319.2419.6919.2319.67998,000
12/23/201318.9619.5018.9619.202,613,730
12/20/201318.8119.0218.7418.933,305,220
12/19/201318.8519.1218.7118.782,239,250
12/18/201319.0319.1118.3218.844,685,260
12/17/201318.8019.1818.6519.073,992,940
12/16/201319.1219.3418.9418.942,376,140
12/13/201318.9319.1818.8419.061,304,260
12/12/201318.8819.0518.7418.911,389,270
12/11/201319.1519.2118.7218.851,824,820
12/10/201319.3019.4519.1219.181,474,430
12/9/201319.1219.4519.1219.381,633,780
12/6/201319.2319.2318.5819.063,649,800
12/5/201319.4019.4119.0919.171,266,840
12/4/201319.2619.6419.1419.402,155,800
12/3/201319.9319.9419.3019.392,291,350
12/2/201320.2620.5019.7219.762,976,250
11/29/201319.5020.3719.4920.282,023,580
11/27/201319.1619.5719.1419.513,494,480
11/26/201319.3419.4519.1619.203,237,730
Trading Center