$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
4/8/201521.3421.5921.2921.592,187,821
4/7/201521.6821.8021.2621.291,683,959
4/6/201521.2621.7621.2321.691,449,514
4/2/201521.1621.3921.0921.292,356,632
4/1/201521.1421.2120.8521.041,940,864
3/31/201520.9221.2820.8921.162,925,287
3/30/201520.7021.0620.7021.001,819,346
3/27/201520.3520.5320.1520.521,004,112
3/26/201520.2420.4520.1720.331,363,031
3/25/201520.8921.0520.3120.311,811,471
3/24/201521.0021.1020.6620.872,228,760
3/23/201521.0921.2720.9221.061,383,166
3/20/201520.9121.0920.8321.052,422,901
3/19/201520.8420.8820.5220.742,116,525
3/18/201520.7421.2620.5221.151,892,077
3/17/201520.7420.9520.6820.841,489,908
3/16/201520.8820.9820.7120.931,015,376
3/13/201520.9320.9820.4720.712,349,523
3/12/201520.8721.0520.7920.991,248,623
3/11/201520.8120.8420.5520.672,379,815
3/10/201521.2321.2520.9320.951,530,216
3/9/201521.8321.9021.5321.551,849,364
3/6/201521.7721.9321.5721.721,822,826
3/5/201522.2822.3521.9722.051,410,011
3/4/201522.3222.4622.1622.251,356,715
3/3/201522.3722.5922.3022.511,772,558
3/2/201521.9122.5221.9122.482,405,257
2/27/201522.0022.0721.8321.851,835,162
2/26/201522.2622.3521.9322.021,715,742
2/25/201522.2222.4822.1822.381,250,762
2/24/201522.2222.4322.0922.261,797,449
2/23/201522.4422.5021.8822.212,051,690
2/20/201522.1822.6121.8922.612,570,553
2/19/201522.0922.4721.8922.283,658,881
2/18/201523.0923.1622.9323.082,646,619
2/17/201523.0923.2222.8323.202,218,907
2/13/201522.9723.1222.7522.962,419,633
2/12/201522.9223.0522.7723.002,247,237
2/11/201522.8122.8722.5522.782,344,757
2/10/201523.0023.0022.5522.911,980,608
2/9/201522.6222.9622.6122.792,387,201
2/6/201522.8223.1122.6622.752,414,970
2/5/201523.0823.2322.7022.843,709,707
2/4/201522.9123.4822.8023.094,451,944
2/3/201521.8522.8021.8322.744,426,421
2/2/201521.0921.5920.7721.592,829,664
1/30/201521.1321.2620.8420.872,810,312
1/29/201520.6521.3520.5421.342,822,884
1/28/201521.1021.1120.4420.553,875,851
1/27/201521.3321.5121.2021.292,779,611
1/26/201521.4321.7621.3521.643,483,848
1/23/201521.5521.5921.2821.404,434,819
1/22/201521.3521.8121.2821.6026,046,366
1/21/201521.2421.6021.0221.2712,493,074
1/20/201520.5520.6420.1720.371,336,114
1/16/201520.1020.4920.0620.492,617,541
1/15/201520.6720.8120.1320.231,995,036
1/14/201520.6620.6620.0420.492,445,354
1/13/201521.3821.5220.6520.994,190,191
1/12/201521.6621.8721.1121.572,170,528
1/9/201521.8621.9021.4621.621,879,584
1/8/201521.5821.9021.3821.821,619,621
1/7/201521.0521.2820.8321.271,033,192
1/6/201521.0521.2420.6120.861,927,493
1/5/201521.4421.4420.7820.891,934,819
1/2/201521.9522.0821.3421.661,193,067
12/31/201421.9222.0321.6521.741,447,460
12/30/201422.1222.3621.8221.881,369,053
12/29/201421.6922.1621.6122.151,348,753
12/26/201421.5621.7821.4821.67651,037
12/24/201421.5121.5921.2421.43521,834
12/23/201421.4721.8421.3321.451,020,315
12/22/201421.1721.3921.1021.26986,586
12/19/201420.7621.2720.6921.152,300,652
12/18/201420.9320.9720.5120.681,702,023
12/17/201420.1120.6119.9720.582,060,617
12/16/201420.0720.6319.9820.011,354,225
12/15/201420.3220.4320.0920.181,392,153
12/12/201420.4520.8020.1420.151,578,164
12/11/201420.7221.1220.6620.701,308,405
12/10/201421.4321.4320.6120.671,470,753
12/9/201420.7521.5320.7021.441,409,125
12/8/201421.7021.7020.9921.02978,274
12/5/201421.5221.8221.5221.71978,206
12/4/201421.9122.0121.4521.581,220,271
12/3/201421.3922.1921.3921.921,486,708
12/2/201421.1321.4720.9721.42769,245
12/1/201421.1921.3220.8320.931,172,879
11/28/201421.1721.4921.0721.20851,961
11/26/201421.5721.5821.2321.31877,830
11/25/201421.4921.6321.2321.551,614,873
11/24/201421.3521.5121.2221.391,052,982
11/21/201421.6321.6721.1321.211,406,393
11/20/201420.9121.4720.8121.251,490,372
11/19/201421.5121.5120.9421.091,292,095
11/18/201420.8621.3420.8521.111,593,522
11/17/201420.6920.8920.5720.77940,148
11/14/201420.6020.8520.4720.651,050,701
11/13/201420.8620.9620.5020.601,213,503
11/12/201420.2721.1620.1520.902,698,810
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!