$22.02 +0.22 (%) Dana Holding Corp - NYSE

May. 27, 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
8/17/201011.3311.8111.2311.442,545,400
8/16/201010.9611.2910.8311.101,276,900
8/13/201011.1511.3610.9811.101,317,500
8/12/201011.0311.5610.8211.252,112,700
8/11/201011.6611.6611.1611.293,428,400
8/10/201012.1912.3311.9312.112,445,100
8/9/201012.6712.7912.3412.442,392,100
8/6/201012.3612.6212.1212.561,954,800
8/5/201012.2412.7912.2312.702,250,600
8/4/201012.4112.6412.2612.562,210,600
8/3/201012.3612.4512.0812.313,462,800
8/2/201012.2312.5512.1012.523,324,000
7/30/201011.3012.0811.2311.883,256,100
7/29/201011.8011.9111.0011.604,839,600
7/28/201011.5611.8811.3011.562,438,000
7/27/201012.0612.3711.6011.612,561,800
7/26/201011.6712.0311.6711.912,089,900
7/23/201011.1511.9311.0211.673,766,000
7/22/201010.8311.4010.8311.243,708,700
7/21/201010.9211.0710.4810.552,646,400
7/20/201010.0710.839.9110.742,039,800
7/19/201010.3310.5610.0110.302,298,500
7/16/201010.7610.8410.2410.292,280,200
7/15/201011.0911.0910.5410.942,912,700
7/14/201011.1211.3210.8211.032,125,500
7/13/201010.7911.2510.6811.182,923,300
7/12/201010.4610.7710.2810.501,737,100
7/9/201010.3510.6410.2910.601,579,400
7/8/201010.3510.5910.1110.412,065,500
7/7/20109.2410.259.1510.183,767,700
7/6/20109.809.959.019.204,059,700
7/2/20109.779.869.169.493,595,900
7/1/20109.9910.148.959.686,021,300
6/30/201010.2210.669.8810.003,414,900
6/29/201010.7910.8910.0810.294,132,300
6/28/201011.2511.3511.0011.132,526,500
6/25/201011.0611.3810.8811.256,634,700
6/24/201011.1911.3710.9311.011,780,500
6/23/201011.3711.5110.9811.322,012,100
6/22/201011.9912.1011.3211.371,962,400
6/21/201012.3312.4811.7411.892,395,900
6/18/201011.8912.2711.8411.992,898,000
6/17/201011.7111.9411.2111.772,409,400
6/16/201011.7611.8911.5411.601,947,400
6/15/201011.5411.9811.5011.922,078,300
6/14/201011.7111.9611.3011.382,108,400
6/11/201010.6911.4610.4811.462,791,100
6/10/201010.5410.9710.4410.902,893,800
6/9/201010.6010.9110.1410.225,116,300
6/8/201010.2510.659.9410.394,167,200
6/7/201011.1011.2310.1910.234,692,300
6/4/201011.6411.8010.9511.034,262,500
6/3/201011.2712.0511.1511.975,954,300
6/2/201010.5011.1110.3911.113,680,400
6/1/201010.6511.0710.4410.442,782,300
5/28/201011.2511.5310.6410.862,225,700
5/27/201010.9311.2910.7911.282,585,500
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center