$21.51 0.00 (%) Dana Holding Corp - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
11/25/201319.4419.4519.1719.29936,417
11/22/201319.3519.4319.1219.341,035,391
11/21/201319.0419.5618.9719.301,290,517
11/20/201319.1919.3118.9018.961,771,553
11/19/201319.3919.5418.9919.152,035,088
11/18/201319.5019.7619.3519.442,021,160
11/15/201319.3419.4819.2219.421,754,947
11/14/201319.3519.5019.1619.361,804,513
11/13/201319.0119.4618.9019.331,962,602
11/12/201319.2519.4819.1219.171,373,080
11/11/201319.3219.4519.2019.341,426,859
11/8/201318.8419.3918.8419.312,960,462
11/7/201319.2919.4218.7818.813,150,883
11/6/201319.7919.7919.0819.142,235,733
11/5/201319.3119.7719.0419.664,001,511
11/4/201319.4019.5019.2119.382,496,881
11/1/201319.6019.7819.1419.344,235,402
10/31/201318.8919.8118.7319.606,910,967
10/30/201319.1819.2918.5218.956,744,748
10/29/201320.8321.0019.0019.2817,961,064
10/28/201322.8222.8922.5022.641,786,543
10/25/201323.0623.0922.5122.821,405,525
10/24/201322.9722.9822.5622.871,847,328
10/23/201323.3023.4522.6322.862,035,922
10/22/201322.9023.4622.8423.322,651,371
10/21/201322.8822.9722.6922.80959,362
10/18/201322.9222.9822.7322.791,061,434
10/17/201322.4222.7622.3722.651,056,326
10/16/201322.5322.6422.4022.461,286,093
10/15/201322.5822.6222.1522.281,667,356
10/14/201322.2122.6722.1122.591,671,991
10/11/201322.0822.4022.0822.301,167,217
10/10/201322.2622.3922.0522.151,579,632
10/9/201321.7121.9321.4821.861,805,729
10/8/201322.3522.4521.5621.623,060,162
10/7/201322.4622.5922.3122.381,494,360
10/4/201322.4622.8422.4122.721,012,189
10/3/201322.8823.0422.3222.452,187,865
10/2/201322.7323.0422.7022.871,698,800
10/1/201322.8523.2022.6922.891,422,318
9/30/201322.6023.1622.4922.841,578,988
9/27/201322.7723.0622.7722.931,109,152
9/26/201322.9223.1722.8322.941,289,040
9/25/201322.8723.1322.7422.891,000,059
9/24/201322.5723.0322.5522.841,759,735
9/23/201322.5622.6322.2422.551,399,246
9/20/201322.9623.0022.5422.591,646,623
9/19/201322.5022.9422.5022.821,846,501
9/18/201322.4922.7122.3122.501,391,784
9/17/201322.2122.5122.1522.431,380,532
9/16/201322.4022.4322.0922.19834,955
9/13/201322.0522.1121.7922.04819,378
9/12/201322.1422.2121.7921.971,159,351
9/11/201322.5222.6422.1022.211,250,378
9/10/201322.3922.6022.2622.491,547,115
9/9/201321.9022.3621.8722.141,803,859
9/6/201322.1922.1921.5221.871,080,333
9/5/201321.7622.0321.7422.011,034,702
9/4/201321.1621.7921.0221.681,073,939
9/3/201321.2921.5520.9121.131,508,023
8/30/201321.3521.3720.8920.961,151,830
8/29/201321.0821.4921.0621.33857,865
8/28/201320.9921.2520.6621.071,477,347
8/27/201321.4721.5820.9121.022,084,929
8/26/201321.9522.2021.7821.861,116,965
8/23/201322.0422.1221.7421.931,047,932
8/22/201321.7422.2221.7421.97913,116
8/21/201321.8722.0021.5421.681,183,577
8/20/201321.4821.9121.2721.881,219,206
8/19/201321.7321.8121.2821.431,571,703
8/16/201321.6321.9621.6021.771,022,705
8/15/201322.2122.2221.6621.741,399,853
8/14/201322.6022.6922.3322.471,559,347
8/13/201322.6222.7922.3722.561,878,394
8/12/201321.8522.6721.7322.532,429,780
8/9/201321.8922.0121.7421.911,465,726
8/8/201321.4921.9121.4821.84967,659
8/7/201321.6121.6821.2621.261,016,290
8/6/201321.7421.8621.5321.801,699,100
8/5/201321.9022.0621.7521.771,361,378
8/2/201321.7922.0221.7621.851,656,593
8/1/201322.0722.1221.8321.972,061,777
7/31/201322.0922.1621.8521.851,613,212
7/30/201321.7622.2721.7122.053,379,816
7/29/201321.7821.9621.5221.561,177,027
7/26/201321.6922.0621.5821.801,877,218
7/25/201320.7221.8320.6521.785,123,218
7/24/201321.0821.1720.6420.673,250,388
7/23/201321.0321.1520.8820.971,978,582
7/22/201321.1821.2720.8920.902,396,775
7/19/201320.7521.1320.5221.082,433,327
7/18/201320.8520.8520.5620.731,843,683
7/17/201320.5020.7620.3720.731,468,171
7/16/201320.7020.7020.2320.401,848,772
7/15/201321.0421.1420.5820.621,936,967
7/12/201320.9521.0020.7520.951,644,516
7/11/201320.9721.1920.8020.912,143,769
7/10/201320.7520.8520.4520.592,189,862
7/9/201321.1921.3520.6820.712,910,113
7/8/201320.8421.2320.8321.012,646,212
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center