DANA HOLDING $18.55

up +0.13


24/5/2013 04:24 PM  |  NYSE : DAN  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

DAN historical data

Date Open High Low Close Volume
8/6/2012 12.66 13.21 12.65 13.11 15623
8/3/2012 12.72 12.75 12.44 12.59 24704
8/2/2012 12.42 12.85 12.12 12.33 25848
8/1/2012 13.30 13.32 12.51 12.65 31891
7/31/2012 13.30 13.48 13.03 13.18 27258
7/30/2012 13.66 13.91 13.26 13.27 21669
7/27/2012 13.04 13.74 13.04 13.60 33464
7/26/2012 12.00 13.18 11.97 12.99 75939
7/25/2012 11.44 11.53 11.13 11.32 16817
7/24/2012 11.74 11.74 11.15 11.31 25726
7/23/2012 11.54 11.77 11.45 11.70 11143
7/20/2012 11.81 11.98 11.74 11.90 18117
7/19/2012 12.02 12.18 11.84 11.98 16340
7/18/2012 11.80 12.19 11.76 11.99 19483
7/17/2012 11.92 11.98 11.47 11.88 25771
7/16/2012 12.08 12.12 11.72 11.85 33073
7/13/2012 11.84 12.22 11.80 12.17 22742
7/12/2012 11.85 11.94 11.52 11.80 36831
7/11/2012 11.97 12.18 11.84 12.02 31571
7/10/2012 12.61 12.77 11.62 11.93 34376
7/9/2012 12.51 12.62 12.29 12.50 10594
7/6/2012 12.90 13.01 12.46 12.60 13278
7/5/2012 12.91 13.27 12.87 13.16 16812
7/3/2012 12.45 12.95 12.42 12.91 15148
7/2/2012 12.76 12.83 12.12 12.40 37937
6/29/2012 12.89 12.96 12.48 12.81 23160
6/28/2012 12.56 12.86 12.43 12.48 20208
6/27/2012 12.44 12.86 12.44 12.80 12557
6/26/2012 12.47 12.59 12.17 12.40 14157
6/25/2012 12.62 12.64 12.09 12.47 24988
6/22/2012 12.77 12.98 12.56 12.95 59321
6/21/2012 13.33 13.36 12.50 12.66 21455
6/20/2012 13.29 13.49 13.07 13.33 15959
6/19/2012 12.49 13.35 12.48 13.25 23056
6/18/2012 12.25 12.41 12.10 12.38 14525
6/15/2012 12.29 12.38 12.16 12.36 14868
6/14/2012 12.16 12.48 12.07 12.23 33825
6/13/2012 12.61 12.63 12.05 12.17 30640
6/12/2012 12.41 12.75 12.33 12.70 27344
6/11/2012 13.35 13.39 12.35 12.35 22496
6/8/2012 12.77 13.19 12.47 13.13 21476
6/7/2012 13.27 13.42 12.77 12.85 33061
6/6/2012 12.68 13.14 12.66 13.00 19615
6/5/2012 12.13 12.57 12.04 12.51 20458
6/4/2012 12.62 12.70 12.00 12.19 43328
6/1/2012 12.79 12.86 12.42 12.61 43673
5/31/2012 13.71 13.77 12.71 13.32 56667
5/30/2012 13.88 14.03 13.62 13.73 22710
5/29/2012 13.61 14.16 13.54 14.13 18949
5/25/2012 13.60 13.62 13.32 13.39 13714
5/24/2012 13.72 13.76 13.22 13.56 30205
5/23/2012 12.77 13.98 12.72 13.71 40000
5/22/2012 12.92 13.17 12.79 12.89 19209
5/21/2012 12.38 12.91 12.33 12.87 14326
5/18/2012 12.49 12.59 12.15 12.36 32903
5/17/2012 13.11 13.13 12.43 12.45 36304
5/16/2012 13.31 13.60 13.06 13.08 24268
5/15/2012 13.61 13.76 13.18 13.24 24092
5/14/2012 13.66 13.93 13.58 13.66 27360
5/11/2012 13.68 14.26 13.66 13.90 26286
5/10/2012 13.79 14.15 13.79 13.89 22749
5/9/2012 13.50 13.79 13.45 13.60 8352
5/8/2012 13.55 13.83 13.41 13.81 29567
5/7/2012 13.59 13.92 13.56 13.70 19000
5/4/2012 13.84 13.87 13.61 13.69 31061
5/3/2012 14.51 14.53 13.94 14.01 24000
5/2/2012 14.50 14.58 14.32 14.51 20451
5/1/2012 14.67 15.08 14.47 14.67 25675
4/30/2012 14.63 14.69 14.32 14.62 36932
4/27/2012 14.83 14.88 14.45 14.68 22779
4/26/2012 14.98 15.03 14.61 14.75 51197
4/25/2012 15.11 15.37 14.65 15.21 69928
4/24/2012 13.85 14.12 13.81 13.90 38918
4/23/2012 13.59 13.81 13.48 13.76 38403
4/20/2012 14.22 14.24 13.94 13.94 32673
4/19/2012 14.41 14.60 14.07 14.08 27782
4/18/2012 14.38 14.61 14.25 14.46 23000
4/17/2012 14.43 14.73 14.33 14.52 24048
4/16/2012 14.36 14.46 13.91 14.24 29609
4/13/2012 14.35 14.44 14.17 14.24 22677
4/12/2012 13.98 14.47 13.85 14.45 50696
4/11/2012 14.42 14.55 13.81 13.95 56598
4/10/2012 14.77 14.89 14.10 14.20 41476
4/9/2012 14.96 15.04 14.75 14.84 16855
4/5/2012 15.35 15.50 15.21 15.29 19207
4/4/2012 15.96 15.98 15.42 15.43 32622
4/3/2012 16.33 16.60 16.11 16.17 29259
4/2/2012 15.46 16.35 15.43 16.32 28336
3/30/2012 15.83 15.83 15.47 15.50 18773
3/29/2012 15.43 15.73 15.21 15.68 17056
3/28/2012 16.04 16.04 15.36 15.65 34018
3/27/2012 16.56 16.62 16.03 16.04 17094
3/26/2012 16.31 16.73 16.23 16.49 25089
3/23/2012 15.96 16.14 15.80 16.12 11299
3/22/2012 15.91 16.07 15.86 16.00 19041
3/21/2012 16.07 16.27 16.00 16.11 15989
3/20/2012 16.02 16.14 15.69 16.00 38212
3/19/2012 16.10 16.40 16.06 16.25 18836
3/16/2012 16.31 16.38 16.09 16.20 30096
3/15/2012 16.16 16.21 15.97 16.06 28284
Marketplace
Trading Center