Dana Holding Corp $21.25

down -0.26


16/9/2014 11:31 AM  |  NYSE : DAN  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
7/5/201320.5021.8220.2821.065,579,530
7/3/201319.8220.2219.8220.071,537,929
7/2/201320.1920.4619.9220.034,726,088
7/1/201319.4220.3519.4220.145,065,942
6/28/201319.1719.7618.8619.268,153,944
6/27/201317.8718.3917.8618.212,388,713
6/26/201317.6817.7517.4117.641,140,944
6/25/201317.4117.7417.4017.522,285,834
6/24/201317.6417.7016.6017.113,209,359
6/21/201318.4118.4717.7318.033,012,003
6/20/201318.5018.5617.9818.343,349,449
6/19/201319.1119.1918.8018.801,493,333
6/18/201318.8619.2018.7719.091,356,573
6/17/201319.1919.2518.7618.791,538,516
6/14/201319.1019.4418.9219.001,555,045
6/13/201318.4819.1318.3919.101,168,348
6/12/201318.8418.9018.4718.51956,628
6/11/201318.6418.8618.4218.611,236,110
6/10/201319.0919.2218.8718.931,058,062
6/7/201318.5719.1218.4819.001,246,082
6/6/201318.4918.7518.2518.421,854,216
6/5/201318.7118.8118.4018.521,459,363
6/4/201318.9519.1718.5118.811,960,464
6/3/201319.0419.2818.5218.971,867,237
5/31/201319.1419.3618.9118.921,896,828
5/30/201319.2819.4819.0919.271,388,047
5/29/201319.0919.2918.9519.161,526,424
5/28/201318.9219.5018.8619.243,639,164
5/24/201318.2318.6918.1818.551,831,575
5/23/201318.2318.5118.0918.421,967,388
5/22/201318.6018.9318.4518.533,028,392
5/21/201318.4018.7018.4018.581,415,942
5/20/201318.1218.7118.0518.462,830,522
5/17/201317.5718.2417.5718.142,172,512
5/16/201317.6317.9717.4217.422,303,962
5/15/201317.6917.9017.6517.76932,922
5/14/201317.3917.7917.3217.791,307,451
5/13/201317.4117.4217.1617.391,002,937
5/10/201317.4117.5417.2317.411,223,134
5/9/201317.5217.6717.2917.341,158,355
5/8/201317.4717.7017.2817.491,690,743
5/7/201317.6417.6917.4017.533,736,585
5/6/201317.4917.6117.3417.551,885,493
5/3/201317.2917.8117.2717.492,197,162
5/2/201316.7117.0316.6716.922,148,486
5/1/201317.1617.3316.6016.602,825,021
4/30/201316.9317.2816.8017.251,676,213
4/29/201316.8817.0316.7416.891,706,752
4/26/201316.8017.0216.4816.793,754,835
4/25/201316.2816.9116.1916.848,766,133
4/24/201316.7717.3216.7517.302,208,662
4/23/201316.4616.8116.4216.732,891,969
4/22/201316.0416.5016.0116.322,293,101
4/19/201315.7915.9815.6015.971,482,549
4/18/201315.8415.9215.5115.681,976,360
4/17/201316.1316.1515.5715.802,210,756
4/16/201316.2516.4015.9116.291,806,942
4/15/201316.7216.7715.9116.022,030,118
4/12/201316.8817.0816.7416.921,029,319
4/11/201316.9317.0716.9017.021,061,300
4/10/201316.6216.9916.2916.913,760,234
4/9/201316.4716.7116.3916.571,582,082
4/8/201316.4116.4416.0816.431,782,716
4/5/201315.9816.3415.9216.343,116,204
4/4/201316.6116.7416.2216.342,776,840
4/3/201317.1717.2216.5416.612,876,631
4/2/201317.7917.8817.1117.172,006,115
4/1/201317.8417.9117.6017.661,840,248
3/28/201318.1918.2417.7417.831,781,646
3/27/201317.8818.1517.8418.141,732,300
3/26/201317.7618.0817.6218.002,181,064
3/25/201317.6817.8217.5017.651,394,191
3/22/201317.8117.8917.4017.571,512,937
3/21/201317.7917.9217.6317.661,204,738
3/20/201317.8618.0617.7917.96984,506
3/19/201317.9018.0817.6117.741,640,694
3/18/201317.8118.0417.7117.871,681,262
3/15/201318.0618.1917.8818.151,883,404
3/14/201317.9518.0717.9118.071,953,535
3/13/201317.7217.9317.7017.931,112,287
3/12/201317.8117.8817.7017.801,146,539
3/11/201317.6417.9717.6117.811,569,140
3/8/201317.6817.7917.5817.721,226,746
3/7/201317.5317.6817.4517.521,678,114
3/6/201317.3417.5217.1817.451,663,323
3/5/201316.9817.2516.9717.211,685,049
3/4/201316.7116.8916.6016.781,357,030
3/1/201316.5517.0516.3816.812,498,463
2/28/201316.7516.8916.6616.731,092,275
2/27/201316.4516.8816.4416.731,493,828
2/26/201316.3016.5016.0816.432,472,274
2/25/201316.5216.7816.0616.192,815,204
2/22/201316.6416.6916.3516.461,049,067
2/21/201316.8617.2416.2916.454,167,540
2/20/201317.1017.1616.5416.622,552,802
2/19/201317.1817.2917.0017.181,507,469
2/15/201317.2017.4817.1517.181,783,601
2/14/201316.8717.2416.8717.201,291,026
2/13/201316.8417.1416.7817.001,739,523
2/12/201316.7316.8316.6716.77910,497
Trading Center