$21.85 -0.17 (%) Dana Holding Corp - NYSE

Feb. 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
5/13/201421.8621.9921.4721.481,951,600
5/12/201421.0621.9621.0621.921,940,021
5/9/201420.8621.0120.7120.992,054,251
5/8/201421.0021.6420.8320.931,952,508
5/7/201420.9221.0920.6021.071,939,287
5/6/201421.0821.1820.8920.911,612,282
5/5/201421.1921.4320.9321.251,430,251
5/2/201421.4721.5721.2021.341,727,645
5/1/201421.2121.5621.1121.302,542,529
4/30/201420.7421.1720.6021.172,899,058
4/29/201421.0421.0620.6920.862,387,592
4/28/201421.2221.3220.6721.043,523,050
4/25/201422.0022.1221.2021.237,143,066
4/24/201423.3823.4723.0623.352,747,317
4/23/201423.4023.4223.1023.152,071,355
4/22/201423.0823.4323.0823.411,120,415
4/21/201422.8623.2422.5923.081,677,673
4/17/201422.4322.8622.3622.781,455,077
4/16/201422.4922.6722.2522.551,596,058
4/15/201422.2122.3621.7022.213,518,771
4/14/201422.4322.4522.0022.213,243,385
4/11/201422.4222.6322.1222.203,102,190
4/10/201423.0623.1722.4422.542,881,267
4/9/201422.5823.1522.4823.132,354,707
4/8/201422.1922.7922.0622.503,637,541
4/7/201422.5822.6522.2422.252,447,139
4/4/201423.3223.3422.6522.712,574,026
4/3/201423.3823.5122.9323.081,579,036
4/2/201423.5623.6323.1823.361,757,147
4/1/201423.2923.6123.1423.492,447,916
3/31/201422.5323.2822.5023.273,914,754
3/28/201422.2422.7222.2422.381,649,641
3/27/201422.0322.3621.9922.101,345,368
3/26/201422.4522.4622.0022.011,920,958
3/25/201422.4322.8722.2122.311,662,161
3/24/201422.3722.4522.0322.321,923,094
3/21/201422.5222.6522.2822.321,598,862
3/20/201422.2122.5022.1922.34889,520
3/19/201422.1122.3422.0122.241,415,426
3/18/201421.9922.3821.9022.201,421,854
3/17/201421.9322.1321.7622.021,192,878
3/14/201421.4021.8621.3921.761,441,027
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center