$17.45 +0.26 (%) Dana Holding Corp - NYSE

Aug. 28, 2015 | 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
11/19/201014.8415.1714.6715.121,875,427
11/18/201014.6815.0814.6514.923,297,254
11/17/201014.0614.4713.9514.431,964,304
11/16/201014.3114.5513.8013.983,865,602
11/15/201014.7515.0014.4914.521,831,439
11/12/201014.7915.0314.4714.571,974,586
11/11/201014.5815.0214.5614.922,124,727
11/10/201014.5014.9214.1314.852,242,014
11/9/201014.8414.8814.3414.511,585,541
11/8/201015.0115.1814.7314.792,155,762
11/5/201014.9315.2414.7615.022,128,915
11/4/201014.1814.8914.1814.843,953,453
11/3/201014.4914.5814.2214.533,324,761
11/2/201014.2214.5013.9614.502,495,384
11/1/201014.2314.3813.8114.103,769,562
10/29/201014.1814.5514.0514.172,153,327
10/28/201013.8814.3413.7514.203,798,152
10/27/201013.7013.9413.4213.682,244,698
10/26/201013.6414.0013.4813.892,466,021
10/25/201013.8614.0013.7113.801,812,869
10/22/201013.6013.7913.4513.711,789,951
10/21/201013.4213.7013.1113.512,089,828
10/20/201013.1713.5213.0713.321,750,902
10/19/201013.0813.3812.8013.052,479,229
10/18/201013.6613.6613.1713.381,525,740
10/15/201013.6113.7013.2213.542,086,860
10/14/201013.4613.6413.2913.441,223,921
10/13/201013.4513.6313.1813.462,665,697
10/12/201013.1313.3912.9213.232,276,487
10/11/201013.3113.3213.0713.211,175,579
10/8/201012.7713.3912.7613.312,558,961
10/7/201013.0113.0112.5512.741,697,223
10/6/201012.8213.0212.7512.911,867,018
10/5/201012.4012.9612.3812.873,575,071
10/4/201012.4812.5612.0612.161,570,425
10/1/201012.5012.5412.2012.523,445,292
9/30/201012.6412.7912.2612.323,018,520
9/29/201012.2512.5812.2112.512,752,748
9/28/201012.1812.4111.8012.341,826,589
9/27/201012.0612.2711.9512.101,678,319
9/24/201011.8112.1711.7412.112,887,412
9/23/201011.5111.9611.4511.531,961,402
9/22/201011.6211.9611.5411.722,137,894
9/21/201011.6611.9611.5611.693,118,540
9/20/201011.1811.6511.0111.632,559,679
9/17/201011.1611.2210.9011.092,768,563
9/16/201010.8611.1210.8011.001,979,380
9/15/201010.4311.0110.3810.952,482,900
9/14/201010.4610.6310.4410.522,600,970
9/13/201010.4910.5910.3510.492,419,729
9/10/201010.2710.4210.1110.251,729,881
9/9/201010.7510.9010.1210.233,313,596
9/8/201010.6210.6710.2710.454,562,543
9/7/201011.2411.2510.8010.841,352,348
9/3/201011.3911.6511.0811.252,629,191
9/2/201010.8411.2010.8411.092,045,004
9/1/201010.5910.7910.2910.773,966,612
8/31/201010.1310.4810.0010.261,726,800
8/30/201010.6010.6310.1810.181,389,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!