$21.67 +0.24 (%) Dana Holding Corp - NYSE

Dec. 26, 2014 | 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
3/13/201421.9922.0021.3621.421,538,357
3/12/201421.9022.0321.5921.903,455,343
3/11/201422.1222.2421.9422.122,544,323
3/10/201422.0322.2021.9822.171,466,193
3/7/201422.4122.4322.0622.151,935,917
3/6/201422.2422.3122.1422.261,055,868
3/5/201422.1322.3222.0422.221,310,447
3/4/201422.0022.4121.9722.202,225,849
3/3/201421.3621.8821.1721.791,827,146
2/28/201421.8322.0021.4821.681,550,696
2/27/201421.2721.8521.2121.751,354,768
2/26/201421.1721.5221.0721.311,232,906
2/25/201421.2521.3421.0621.151,453,515
2/24/201421.3421.6221.2621.262,153,569
2/21/201421.5021.5521.2121.332,319,185
2/20/201420.6921.5420.6921.324,375,522
2/19/201420.2120.6120.0720.133,710,007
2/18/201420.2020.4920.0320.372,413,438
2/14/201419.7020.2419.6920.202,072,192
2/13/201419.2919.7719.2419.741,791,436
2/12/201419.5419.7219.3619.521,610,475
2/11/201419.3619.6319.3119.501,606,685
2/10/201419.4319.4519.1919.281,658,350
2/7/201419.5419.8219.2619.332,526,277
2/6/201418.4419.4718.3419.393,259,191
2/5/201418.4218.8018.3018.343,383,258
2/4/201418.2618.5918.0618.463,044,347
2/3/201418.9819.0718.1318.223,709,748
1/31/201419.2419.2818.9118.922,779,997
1/30/201419.2919.6819.2119.501,686,847
1/29/201419.2819.5319.0419.062,746,020
1/28/201419.3519.6319.1919.491,813,107
1/27/201419.6119.6819.0819.382,598,098
1/24/201420.2720.2719.4519.502,799,124
1/23/201420.9520.9520.4120.492,211,883
1/22/201421.0021.1220.8121.121,721,913
1/21/201421.0221.1820.7720.862,317,303
1/17/201420.9621.0820.7520.903,466,951
1/16/201420.7620.9620.6320.942,394,460
1/15/201420.6620.9420.5820.763,857,293
1/14/201419.2220.8119.1520.6611,521,293
1/13/201419.6119.8818.7818.834,064,214
1/10/201419.9120.0219.4419.674,686,357
1/9/201420.3320.3519.8019.9017,366,076
1/8/201419.6520.0819.5819.871,981,206
1/7/201419.4019.7319.3319.612,800,929
1/6/201419.2519.6019.2219.422,959,107
1/3/201419.4619.5119.1119.201,563,403
1/2/201419.5119.5419.1919.471,232,178
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
12/26/201319.7319.9119.5719.581,016,533
12/24/201319.2419.6919.2319.67998,000
12/23/201318.9619.5018.9619.202,613,733
12/20/201318.8119.0218.7418.933,305,220
12/19/201318.8519.1218.7118.782,239,253
12/18/201319.0319.1118.3218.844,685,263
12/17/201318.8019.1818.6519.073,992,945
12/16/201319.1219.3418.9418.942,376,143
12/13/201318.9319.1818.8419.061,304,265
12/12/201318.8819.0518.7418.911,389,268
12/11/201319.1519.2118.7218.851,824,818
12/10/201319.3019.4519.1219.181,474,429
12/9/201319.1219.4519.1219.381,633,780
12/6/201319.2319.2318.5819.063,649,801
12/5/201319.4019.4119.0919.171,266,840
12/4/201319.2619.6419.1419.402,155,802
12/3/201319.9319.9419.3019.392,291,352
12/2/201320.2620.5019.7219.762,976,252
11/29/201319.5020.3719.4920.282,023,581
11/27/201319.1619.5719.1419.513,494,480
11/26/201319.3419.4519.1619.203,237,726
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center